KissMeData/223250/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203900	415165800	2965	2965	2965	2965	4997
3	20231215	203800	415165800	2965	2965	2965	2965	0
4	20231215	203700	415165800	2965	2965	2965	2965	0
5	20231215	203600	415165800	2965	2965	2965	2965	0
6	20231215	203500	415165800	2965	2965	2965	2965	0
7	20231215	203400	415165800	2965	2965	2965	2965	0
8	20231215	203300	415165800	2965	2965	2965	2965	0
9	20231215	203200	415165800	2965	2965	2965	2965	0
10	20231215	203100	415165800	2965	2965	2965	2965	0
11	20231215	203000	415165800	2965	2965	2965	2965	0
12	20231215	202900	415165800	2965	2965	2965	2965	0
13	20231215	202800	415165800	2965	2965	2965	2965	0
14	20231215	202700	415165800	2965	2965	2965	2965	0
15	20231215	202600	415165800	2965	2965	2965	2965	0
16	20231215	202500	415165800	2965	2965	2965	2965	0
17	20231215	202400	415165800	2965	2965	2965	2965	0
18	20231215	202300	415165800	2965	2965	2965	2965	0
19	20231215	202200	415165800	2965	2965	2965	2965	0
20	20231215	202100	415165800	2965	2965	2965	2965	0
21	20231215	202000	415165800	2965	2965	2965	2965	0
22	20231215	201900	415165800	2965	2965	2965	2965	0
23	20231215	201800	415165800	2965	2965	2965	2965	0
24	20231215	201700	415165800	2965	2965	2965	2965	0
25	20231215	201600	415165800	2965	2965	2965	2965	0
26	20231215	201500	415165800	2965	2965	2965	2965	0
27	20231215	201400	415165800	2965	2965	2965	2965	0
28	20231215	201300	415165800	2965	2965	2965	2965	0
29	20231215	201200	415165800	2965	2965	2965	2965	0
30	20231215	201100	415165800	2965	2965	2965	2965	0
31	20231215	201000	415165800	2965	2965	2965	2965	0
32	20231215	200900	415165800	2965	2965	2965	2965	4997
33	20231215	200800	415165800	2965	2965	2965	2965	0
34	20231215	200700	415165800	2965	2965	2965	2965	0
35	20231215	200600	415165800	2965	2965	2965	2965	0
36	20231215	200500	415165800	2965	2965	2965	2965	0
37	20231215	200400	415165800	2965	2965	2965	2965	0
38	20231215	200300	415165800	2965	2965	2965	2965	0
39	20231215	200200	415165800	2965	2965	2965	2965	0
40	20231215	200100	415165800	2965	2965	2965	2965	0
41	20231215	200000	415165800	2965	2965	2965	2965	0
42	20231215	195900	415165800	2965	2965	2965	2965	0
43	20231215	195800	415165800	2965	2965	2965	2965	0
44	20231215	195700	415165800	2965	2965	2965	2965	0
45	20231215	195600	415165800	2965	2965	2965	2965	0
46	20231215	195500	415165800	2965	2965	2965	2965	0
47	20231215	195400	415165800	2965	2965	2965	2965	0
48	20231215	195300	415165800	2965	2965	2965	2965	0
49	20231215	195200	415165800	2965	2965	2965	2965	0
50	20231215	195100	415165800	2965	2965	2965	2965	0
51	20231215	195000	415165800	2965	2965	2965	2965	0
52	20231215	194900	415165800	2965	2965	2965	2965	0
53	20231215	194800	415165800	2965	2965	2965	2965	0
54	20231215	194700	415165800	2965	2965	2965	2965	0
55	20231215	194600	415165800	2965	2965	2965	2965	0
56	20231215	194500	415165800	2965	2965	2965	2965	0
57	20231215	194400	415165800	2965	2965	2965	2965	0
58	20231215	194300	415165800	2965	2965	2965	2965	0
59	20231215	194200	415165800	2965	2965	2965	2965	0
60	20231215	194100	415165800	2965	2965	2965	2965	0
61	20231215	194000	415165800	2965	2965	2965	2965	0
62	20231215	193900	415165800	2965	2965	2965	2965	4997
63	20231215	193800	415165800	2965	2965	2965	2965	0
64	20231215	193700	415165800	2965	2965	2965	2965	0
65	20231215	193600	415165800	2965	2965	2965	2965	0
66	20231215	193500	415165800	2965	2965	2965	2965	0
67	20231215	193400	415165800	2965	2965	2965	2965	0
68	20231215	193300	415165800	2965	2965	2965	2965	0
69	20231215	193200	415165800	2965	2965	2965	2965	0
70	20231215	193100	415165800	2965	2965	2965	2965	0
71	20231215	193000	415165800	2965	2965	2965	2965	0
72	20231215	192900	415165800	2965	2965	2965	2965	0
73	20231215	192800	415165800	2965	2965	2965	2965	0
74	20231215	192700	415165800	2965	2965	2965	2965	0
75	20231215	192600	415165800	2965	2965	2965	2965	0
76	20231215	192500	415165800	2965	2965	2965	2965	0
77	20231215	192400	415165800	2965	2965	2965	2965	0
78	20231215	192300	415165800	2965	2965	2965	2965	0
79	20231215	192200	415165800	2965	2965	2965	2965	0
80	20231215	192100	415165800	2965	2965	2965	2965	0
81	20231215	192000	415165800	2965	2965	2965	2965	0
82	20231215	191900	415165800	2965	2965	2965	2965	0
83	20231215	191800	415165800	2965	2965	2965	2965	0
84	20231215	191700	415165800	2965	2965	2965	2965	0
85	20231215	191600	415165800	2965	2965	2965	2965	0
86	20231215	191500	415165800	2965	2965	2965	2965	0
87	20231215	191400	415165800	2965	2965	2965	2965	0
88	20231215	191300	415165800	2965	2965	2965	2965	0
89	20231215	191200	415165800	2965	2965	2965	2965	0
90	20231215	191100	415165800	2965	2965	2965	2965	0
91	20231215	191000	415165800	2965	2965	2965	2965	0
92	20231215	190900	415165800	2965	2965	2965	2965	4997
93	20231215	190800	415165800	2965	2965	2965	2965	0
94	20231215	190700	415165800	2965	2965	2965	2965	0
95	20231215	190600	415165800	2965	2965	2965	2965	0
96	20231215	190500	415165800	2965	2965	2965	2965	0
97	20231215	190400	415165800	2965	2965	2965	2965	0
98	20231215	190300	415165800	2965	2965	2965	2965	0
99	20231215	190200	415165800	2965	2965	2965	2965	0
100	20231215	190100	415165800	2965	2965	2965	2965	0
101	20231215	190000	415165800	2965	2965	2965	2965	0
102	20231215	185900	415165800	2965	2965	2965	2965	0
103	20231215	185800	415165800	2965	2965	2965	2965	0
104	20231215	185700	415165800	2965	2965	2965	2965	0
105	20231215	185600	415165800	2965	2965	2965	2965	0
106	20231215	185500	415165800	2965	2965	2965	2965	0
107	20231215	185400	415165800	2965	2965	2965	2965	0
108	20231215	185300	415165800	2965	2965	2965	2965	0
109	20231215	185200	415165800	2965	2965	2965	2965	0
110	20231215	185100	415165800	2965	2965	2965	2965	0
111	20231215	185000	415165800	2965	2965	2965	2965	0
112	20231215	184900	415165800	2965	2965	2965	2965	0
113	20231215	184800	415165800	2965	2965	2965	2965	0
114	20231215	184700	415165800	2965	2965	2965	2965	0
115	20231215	184600	415165800	2965	2965	2965	2965	0
116	20231215	184500	415165800	2965	2965	2965	2965	0
117	20231215	184400	415165800	2965	2965	2965	2965	0
118	20231215	184300	415165800	2965	2965	2965	2965	0
119	20231215	184200	415165800	2965	2965	2965	2965	0
120	20231215	184100	415165800	2965	2965	2965	2965	0
121	20231215	184000	415165800	2965	2965	2965	2965	0
122	20231215	183900	415165800	2965	2965	2965	2965	4997
123	20231215	183800	415165800	2965	2965	2965	2965	0
124	20231215	183700	415165800	2965	2965	2965	2965	0
125	20231215	183600	415165800	2965	2965	2965	2965	0
126	20231215	183500	415165800	2965	2965	2965	2965	0
127	20231215	183400	415165800	2965	2965	2965	2965	0
128	20231215	183300	415165800	2965	2965	2965	2965	0
129	20231215	183200	415165800	2965	2965	2965	2965	0
130	20231215	183100	415165800	2965	2965	2965	2965	0
131	20231215	183000	415165800	2965	2965	2965	2965	0
132	20231215	182900	415165800	2965	2965	2965	2965	0
133	20231215	182800	415165800	2965	2965	2965	2965	0
134	20231215	182700	415165800	2965	2965	2965	2965	0
135	20231215	182600	415165800	2965	2965	2965	2965	0
136	20231215	182500	415165800	2965	2965	2965	2965	0
137	20231215	182400	415165800	2965	2965	2965	2965	0
138	20231215	182300	415165800	2965	2965	2965	2965	0
139	20231215	182200	415165800	2965	2965	2965	2965	0
140	20231215	182100	415165800	2965	2965	2965	2965	0
141	20231215	182000	415165800	2965	2965	2965	2965	0
142	20231215	181900	415165800	2965	2965	2965	2965	0
143	20231215	181800	415165800	2965	2965	2965	2965	0
144	20231215	181700	415165800	2965	2965	2965	2965	0
145	20231215	181600	415165800	2965	2965	2965	2965	0
146	20231215	181500	415165800	2965	2965	2965	2965	0
147	20231215	181400	415165800	2965	2965	2965	2965	0
148	20231215	181300	415165800	2965	2965	2965	2965	0
149	20231215	181200	415165800	2965	2965	2965	2965	0
150	20231215	181100	415165800	2965	2965	2965	2965	0
151	20231215	181000	415165800	2965	2965	2965	2965	0
152	20231215	180900	415165800	2965	2965	2965	2965	4997
153	20231215	180800	415165800	2965	2965	2965	2965	0
154	20231215	180700	415165800	2965	2965	2965	2965	0
155	20231215	180600	415165800	2965	2965	2965	2965	0
156	20231215	180500	415165800	2965	2965	2965	2965	0
157	20231215	180400	415165800	2965	2965	2965	2965	0
158	20231215	180300	415165800	2965	2965	2965	2965	0
159	20231215	180200	415165800	2965	2965	2965	2965	0
160	20231215	180100	415165800	2965	2965	2965	2965	0
161	20231215	180000	415165800	2965	2965	2965	2965	0
162	20231215	175900	415165800	2965	2965	2965	2965	0
163	20231215	175800	415165800	2965	2965	2965	2965	0
164	20231215	175700	415165800	2965	2965	2965	2965	0
165	20231215	175600	415165800	2965	2965	2965	2965	0
166	20231215	175500	415165800	2965	2965	2965	2965	0
167	20231215	175400	415165800	2965	2965	2965	2965	0
168	20231215	175300	415165800	2965	2965	2965	2965	0
169	20231215	175200	415165800	2965	2965	2965	2965	0
170	20231215	175100	415165800	2965	2965	2965	2965	0
171	20231215	175000	415165800	2965	2965	2965	2965	0
172	20231215	174900	415165800	2965	2965	2965	2965	0
173	20231215	174800	415165800	2965	2965	2965	2965	0
174	20231215	174700	415165800	2965	2965	2965	2965	0
175	20231215	174600	415165800	2965	2965	2965	2965	0
176	20231215	174500	415165800	2965	2965	2965	2965	0
177	20231215	174400	415165800	2965	2965	2965	2965	0
178	20231215	174300	415165800	2965	2965	2965	2965	0
179	20231215	174200	415165800	2965	2965	2965	2965	0
180	20231215	174100	415165800	2965	2965	2965	2965	0
181	20231215	174000	415165800	2965	2965	2965	2965	0
182	20231215	173900	415165800	2965	2965	2965	2965	4997
183	20231215	173800	415165800	2965	2965	2965	2965	0
184	20231215	173700	415165800	2965	2965	2965	2965	0
185	20231215	173600	415165800	2965	2965	2965	2965	0
186	20231215	173500	415165800	2965	2965	2965	2965	0
187	20231215	173400	415165800	2965	2965	2965	2965	0
188	20231215	173300	415165800	2965	2965	2965	2965	0
189	20231215	173200	415165800	2965	2965	2965	2965	0
190	20231215	173100	415165800	2965	2965	2965	2965	0
191	20231215	173000	415165800	2965	2965	2965	2965	0
192	20231215	172900	415165800	2965	2965	2965	2965	0
193	20231215	172800	415165800	2965	2965	2965	2965	0
194	20231215	172700	415165800	2965	2965	2965	2965	0
195	20231215	172600	415165800	2965	2965	2965	2965	0
196	20231215	172500	415165800	2965	2965	2965	2965	0
197	20231215	172400	415165800	2965	2965	2965	2965	0
198	20231215	172300	415165800	2965	2965	2965	2965	0
199	20231215	172200	415165800	2965	2965	2965	2965	0
200	20231215	172100	415165800	2965	2965	2965	2965	0
201	20231215	172000	415165800	2965	2965	2965	2965	0
202	20231215	171900	415165800	2965	2965	2965	2965	0
203	20231215	171800	415165800	2965	2965	2965	2965	0
204	20231215	171700	415165800	2965	2965	2965	2965	0
205	20231215	171600	415165800	2965	2965	2965	2965	0
206	20231215	171500	415165800	2965	2965	2965	2965	0
207	20231215	171400	415165800	2965	2965	2965	2965	0
208	20231215	171300	415165800	2965	2965	2965	2965	0
209	20231215	171200	415165800	2965	2965	2965	2965	0
210	20231215	171100	415165800	2965	2965	2965	2965	0
211	20231215	171000	415165800	2965	2965	2965	2965	0
212	20231215	170900	415165800	2965	2965	2965	2965	4997
213	20231215	170800	415165800	2965	2965	2965	2965	0
214	20231215	170700	415165800	2965	2965	2965	2965	0
215	20231215	170600	415165800	2965	2965	2965	2965	0
216	20231215	170500	415165800	2965	2965	2965	2965	0
217	20231215	170400	415165800	2965	2965	2965	2965	0
218	20231215	170300	415165800	2965	2965	2965	2965	0
219	20231215	170200	415165800	2965	2965	2965	2965	0
220	20231215	170100	415165800	2965	2965	2965	2965	0
221	20231215	170000	415165800	2965	2965	2965	2965	0
222	20231215	165900	415165800	2965	2965	2965	2965	0
223	20231215	165800	415165800	2965	2965	2965	2965	0
224	20231215	165700	415165800	2965	2965	2965	2965	0
225	20231215	165600	415165800	2965	2965	2965	2965	0
226	20231215	165500	415165800	2965	2965	2965	2965	0
227	20231215	165400	415165800	2965	2965	2965	2965	0
228	20231215	165300	415165800	2965	2965	2965	2965	0
229	20231215	165200	415165800	2965	2965	2965	2965	0
230	20231215	165100	415165800	2965	2965	2965	2965	0
231	20231215	165000	415165800	2965	2965	2965	2965	0
232	20231215	164900	415165800	2965	2965	2965	2965	0
233	20231215	164800	415165800	2965	2965	2965	2965	0
234	20231215	164700	415165800	2965	2965	2965	2965	0
235	20231215	164600	415165800	2965	2965	2965	2965	0
236	20231215	164500	415165800	2965	2965	2965	2965	0
237	20231215	164400	415165800	2965	2965	2965	2965	0
238	20231215	164300	415165800	2965	2965	2965	2965	0
239	20231215	164200	415165800	2965	2965	2965	2965	0
240	20231215	164100	415165800	2965	2965	2965	2965	0
241	20231215	164000	415165800	2965	2965	2965	2965	0
242	20231215	163900	415165800	2965	2965	2965	2965	4997
243	20231215	163800	415165800	2965	2965	2965	2965	0
244	20231215	163700	415165800	2965	2965	2965	2965	0
245	20231215	163600	415165800	2965	2965	2965	2965	0
246	20231215	163500	415165800	2965	2965	2965	2965	0
247	20231215	163400	415165800	2965	2965	2965	2965	0
248	20231215	163300	415165800	2965	2965	2965	2965	0
249	20231215	163200	415165800	2965	2965	2965	2965	0
250	20231215	163100	415165800	2965	2965	2965	2965	0
251	20231215	163000	415165800	2965	2965	2965	2965	0
252	20231215	162900	415165800	2965	2965	2965	2965	0
253	20231215	162800	415165800	2965	2965	2965	2965	0
254	20231215	162700	415165800	2965	2965	2965	2965	0
255	20231215	162600	415165800	2965	2965	2965	2965	0
256	20231215	162500	415165800	2965	2965	2965	2965	0
257	20231215	162400	415165800	2965	2965	2965	2965	0
258	20231215	162300	415165800	2965	2965	2965	2965	0
259	20231215	162200	415165800	2965	2965	2965	2965	0
260	20231215	162100	415165800	2965	2965	2965	2965	0
261	20231215	162000	415165800	2965	2965	2965	2965	0
262	20231215	161900	415165800	2965	2965	2965	2965	0
263	20231215	161800	415165800	2965	2965	2965	2965	0
264	20231215	161700	415165800	2965	2965	2965	2965	0
265	20231215	161600	415165800	2965	2965	2965	2965	0
266	20231215	161500	415165800	2965	2965	2965	2965	0
267	20231215	161400	415165800	2965	2965	2965	2965	0
268	20231215	161300	415165800	2965	2965	2965	2965	0
269	20231215	161200	415165800	2965	2965	2965	2965	0
270	20231215	161100	415165800	2965	2965	2965	2965	0
271	20231215	161000	415165800	2965	2965	2965	2965	0
272	20231215	160900	415165800	2965	2965	2965	2965	4997
273	20231215	160800	415165800	2965	2965	2965	2965	0
274	20231215	160700	415165800	2965	2965	2965	2965	0
275	20231215	160600	415165800	2965	2965	2965	2965	0
276	20231215	160500	415165800	2965	2965	2965	2965	0
277	20231215	160400	415165800	2965	2965	2965	2965	0
278	20231215	160300	415165800	2965	2965	2965	2965	0
279	20231215	160200	415165800	2965	2965	2965	2965	0
280	20231215	160100	415165800	2965	2965	2965	2965	0
281	20231215	160000	415165800	2965	2965	2965	2965	0
282	20231215	155900	415165800	2965	2965	2965	2965	0
283	20231215	155800	415165800	2965	2965	2965	2965	0
284	20231215	155700	415165800	2965	2965	2965	2965	0
285	20231215	155600	415165800	2965	2965	2965	2965	0
286	20231215	155500	415165800	2965	2965	2965	2965	0
287	20231215	155400	415165800	2965	2965	2965	2965	0
288	20231215	155300	415165800	2965	2965	2965	2965	0
289	20231215	155200	415165800	2965	2965	2965	2965	0
290	20231215	155100	415165800	2965	2965	2965	2965	0
291	20231215	155000	415165800	2965	2965	2965	2965	0
292	20231215	154900	415165800	2965	2965	2965	2965	0
293	20231215	154800	415165800	2965	2965	2965	2965	0
294	20231215	154700	415165800	2965	2965	2965	2965	0
295	20231215	154600	415165800	2965	2965	2965	2965	0
296	20231215	154500	415165800	2965	2965	2965	2965	0
297	20231215	154400	415165800	2965	2965	2965	2965	0
298	20231215	154300	415165800	2965	2965	2965	2965	0
299	20231215	154200	415165800	2965	2965	2965	2965	0
300	20231215	154100	415165800	2965	2965	2965	2965	0
301	20231215	154000	415165800	2965	2965	2965	2965	0
302	20231215	153900	415165800	2965	2965	2965	2965	4997
303	20231215	153800	415165800	2965	2965	2965	2965	0
304	20231215	153700	415165800	2965	2965	2965	2965	0
305	20231215	153600	415165800	2965	2965	2965	2965	0
306	20231215	153500	415165800	2965	2965	2965	2965	0
307	20231215	153400	415165800	2965	2965	2965	2965	0
308	20231215	153300	415165800	2965	2965	2965	2965	0
309	20231215	153200	415165800	2965	2965	2965	2965	0
310	20231215	153100	415165800	2965	2965	2965	2965	0
311	20231215	153000	415165800	2965	2965	2965	2965	4997
312	20231215	152900	400349695	2985	2985	2985	2985	0
313	20231215	152800	400349695	2985	2985	2985	2985	0
314	20231215	152700	400349695	2985	2985	2985	2985	0
315	20231215	152600	400349695	2985	2985	2985	2985	0
316	20231215	152500	400349695	2985	2985	2985	2985	0
317	20231215	152400	400349695	2985	2985	2985	2985	0
318	20231215	152300	400349695	2985	2985	2985	2985	0
319	20231215	152200	400349695	2985	2985	2985	2985	0
320	20231215	152100	400349695	2985	2985	2985	2985	0
321	20231215	152000	400349695	2985	2985	2985	2985	0
322	20231215	151900	400349695	2985	2980	2985	2980	50
323	20231215	151800	400200450	2985	2985	2985	2970	502
324	20231215	151700	398709480	2970	2975	2975	2970	700
325	20231215	151600	396629585	2990	2985	2990	2985	12
326	20231215	151500	396593760	2985	2990	2990	2985	2475
327	20231215	151400	389205710	2985	2985	2990	2985	596
328	20231215	151300	387426470	2985	2985	2985	2985	0
329	20231215	151200	387426470	2985	2985	2985	2985	0
330	20231215	151100	387426470	2985	2985	2985	2985	301
331	20231215	151000	386527985	2975	2980	2980	2975	1151
332	20231215	150900	383103270	2985	2985	2985	2980	4
333	20231215	150800	383091335	2980	2980	2980	2980	2
334	20231215	150700	383085375	2985	2985	2985	2985	0
335	20231215	150600	383085375	2985	2985	2985	2985	0
336	20231215	150500	383085375	2985	2985	2985	2985	1
337	20231215	150400	383082390	2975	2975	2975	2975	0
338	20231215	150300	383082390	2975	2975	2975	2975	20
339	20231215	150200	383022890	2980	2980	2980	2980	0
340	20231215	150100	383022890	2980	2980	2980	2980	0
341	20231215	150000	383022890	2980	2980	2980	2980	0
342	20231215	145900	383022890	2980	2980	2980	2980	0
343	20231215	145800	383022890	2980	2985	2990	2980	24
344	20231215	145700	382951145	2985	2985	2985	2985	1
345	20231215	145600	382948160	2990	2985	2990	2980	1307
346	20231215	145500	379041335	2985	2985	2985	2985	0
347	20231215	145400	379041335	2985	2985	2985	2985	64
348	20231215	145300	378850295	2990	2970	2990	2955	7824
349	20231215	145200	355672505	2975	2975	2975	2975	48
350	20231215	145100	355529705	2965	2965	2965	2965	1
351	20231215	145000	355526740	2965	2970	2970	2965	198
352	20231215	144900	354938685	2970	2975	2975	2970	1274
353	20231215	144800	351151305	2975	2975	2975	2975	1
354	20231215	144700	351148330	2980	2980	2980	2980	0
355	20231215	144600	351148330	2980	2980	2980	2980	0
356	20231215	144500	351148330	2980	2980	2980	2980	0
357	20231215	144400	351148330	2980	2975	2980	2975	51
358	20231215	144300	350996600	2975	2980	2980	2975	339
359	20231215	144200	349986885	2980	2980	2980	2980	2433
360	20231215	144100	342736545	2980	2980	2980	2980	1
361	20231215	144000	342733565	2985	2985	2985	2985	1
362	20231215	143900	342730580	2980	2980	2980	2980	0
363	20231215	143800	342730580	2980	2980	2980	2980	11
364	20231215	143700	342697800	2985	2985	2985	2985	0
365	20231215	143600	342697800	2985	2990	2990	2985	1182
366	20231215	143500	339169480	2995	2995	2995	2995	0
367	20231215	143400	339169480	2995	2995	2995	2985	234
368	20231215	143300	338468675	2995	2995	2995	2995	423
369	20231215	143200	337201790	2990	2990	2990	2990	14
370	20231215	143100	337159930	3000	2985	3000	2985	2539
371	20231215	143000	329557220	2995	2980	2995	2955	5788
372	20231215	142900	312354730	2975	2975	2975	2975	1
373	20231215	142800	312351755	2980	2980	2980	2980	0
374	20231215	142700	312351755	2980	2975	2980	2975	110
375	20231215	142600	312024035	2975	2975	2975	2975	101
376	20231215	142500	311723560	2985	2965	2985	2960	4151
377	20231215	142400	299429960	2970	2970	2970	2970	0
378	20231215	142300	299429960	2970	2970	2970	2970	0
379	20231215	142200	299429960	2970	2965	2970	2965	1634
380	20231215	142100	294585015	2970	2970	2970	2970	4
381	20231215	142000	294573135	2970	2970	2970	2970	0
382	20231215	141900	294573135	2970	2970	2970	2970	0
383	20231215	141800	294573135	2970	2970	2970	2970	11
384	20231215	141700	294540465	2970	2960	2970	2960	1700
385	20231215	141600	289508355	2965	2975	2975	2965	1035
386	20231215	141500	286439230	2975	2970	2975	2965	2001
387	20231215	141400	280502355	2990	2990	2990	2990	0
388	20231215	141300	280502355	2990	2980	2990	2980	153
389	20231215	141200	280044905	2985	2985	2985	2985	0
390	20231215	141100	280044905	2985	2985	2985	2985	0
391	20231215	141000	280044905	2985	2975	2985	2975	164
392	20231215	140900	279555405	2965	2970	2970	2965	700
393	20231215	140800	277479405	2975	2970	2975	2970	375
394	20231215	140700	276364655	2970	2970	2970	2970	0
395	20231215	140600	276364655	2970	2970	2970	2970	25
396	20231215	140500	276290405	2975	2970	2975	2970	1157
397	20231215	140400	272853830	2980	2980	2980	2980	240
398	20231215	140300	272138630	2975	2975	2975	2975	800
399	20231215	140200	269758630	2975	2975	2975	2975	3
400	20231215	140100	269749705	2990	2990	2990	2990	0
401	20231215	140000	269749705	2990	2990	2990	2990	0
402	20231215	135900	269749705	2990	2990	2990	2990	0
403	20231215	135800	269749705	2990	2990	2990	2990	0
404	20231215	135700	269749705	2990	2990	2990	2990	0
405	20231215	135600	269749705	2990	2985	2995	2985	32
406	20231215	135500	269653940	2995	2995	2995	2995	0
407	20231215	135400	269653940	2995	2995	2995	2995	0
408	20231215	135300	269653940	2995	2995	2995	2995	0
409	20231215	135200	269653940	2995	2975	2995	2975	114
410	20231215	135100	269314735	2980	2980	2980	2980	0
411	20231215	135000	269314735	2980	2980	2980	2980	0
412	20231215	134900	269314735	2980	2980	2980	2980	0
413	20231215	134800	269314735	2980	2980	2980	2980	7
414	20231215	134700	269293875	2985	2985	2985	2985	0
415	20231215	134600	269293875	2985	2985	2985	2985	0
416	20231215	134500	269293875	2985	2985	2985	2985	0
417	20231215	134400	269293875	2985	2985	2985	2985	0
418	20231215	134300	269293875	2985	2985	2985	2985	201
419	20231215	134200	268693890	2995	2995	2995	2995	0
420	20231215	134100	268693890	2995	2995	2995	2995	0
421	20231215	134000	268693890	2995	2995	2995	2995	0
422	20231215	133900	268693890	2995	2995	2995	2995	17
423	20231215	133800	268642975	2995	2995	2995	2995	0
424	20231215	133700	268642975	2995	2995	2995	2995	0
425	20231215	133600	268642975	2995	2995	2995	2995	256
426	20231215	133500	267876255	2995	2995	2995	2995	0
427	20231215	133400	267876255	2995	2995	2995	2995	0
428	20231215	133300	267876255	2995	2995	2995	2995	0
429	20231215	133200	267876255	2995	2990	2995	2970	6088
430	20231215	133100	249775375	2990	2990	2990	2990	1
431	20231215	133000	249772385	2985	2985	2985	2985	1
432	20231215	132900	249769400	2985	2980	2990	2980	10
433	20231215	132800	249739570	2985	2985	2985	2985	2
434	20231215	132700	249733600	2985	2990	2990	2980	203
435	20231215	132600	249128625	2985	2985	2985	2985	0
436	20231215	132500	249128625	2985	2985	2985	2985	0
437	20231215	132400	249128625	2985	2985	2985	2980	325
438	20231215	132300	248160105	2990	2990	2990	2990	47
439	20231215	132200	248019575	2990	2990	2990	2990	0
440	20231215	132100	248019575	2990	2990	2990	2990	0
441	20231215	132000	248019575	2990	2990	2990	2990	2
442	20231215	131900	248013595	2980	2980	2980	2980	9
443	20231215	131800	247986775	2990	2990	2990	2990	0
444	20231215	131700	247986775	2990	2990	2990	2990	1
445	20231215	131600	247983785	2980	2990	2990	2975	1490
446	20231215	131500	243540820	2995	2995	2995	2995	1
447	20231215	131400	243537825	2995	2995	2995	2995	0
448	20231215	131300	243537825	2995	3000	3000	2995	568
449	20231215	131200	241836135	3010	3010	3010	3010	0
450	20231215	131100	241836135	3010	3000	3010	3000	2
451	20231215	131000	241830125	3000	3000	3000	3000	193
452	20231215	130900	241251125	3010	3010	3010	3010	170
453	20231215	130800	240739425	3010	3010	3010	3010	0
454	20231215	130700	240739425	3010	3005	3010	3005	42
455	20231215	130600	240613015	3010	3010	3010	3010	0
456	20231215	130500	240613015	3010	3010	3010	3010	1
457	20231215	130400	240610005	3010	3005	3010	3000	102
458	20231215	130300	240303495	3000	2995	3000	2995	150
459	20231215	130200	239853745	2995	3000	3000	2995	200
460	20231215	130100	239254245	3010	3010	3010	3010	0
461	20231215	130000	239254245	3010	3010	3010	3010	0
462	20231215	125900	239254245	3010	3000	3010	3000	2
463	20231215	125800	239248235	2990	2990	2990	2990	0
464	20231215	125700	239248235	2990	2990	2990	2990	1
465	20231215	125600	239245245	3000	3000	3010	3000	3
466	20231215	125500	239236235	3005	3005	3005	3005	0
467	20231215	125400	239236235	3005	2990	3005	2990	36
468	20231215	125300	239128350	2990	2985	2990	2985	17
469	20231215	125200	239077565	3010	3010	3010	3010	0
470	20231215	125100	239077565	3010	2980	3010	2980	2502
471	20231215	125000	231558880	2980	2980	2980	2980	0
472	20231215	124900	231558880	2980	2975	2980	2970	347
473	20231215	124800	230525950	2980	2975	2980	2970	20
474	20231215	124700	230466410	2975	2975	2975	2975	46
475	20231215	124600	230329560	2975	2975	2975	2975	34
476	20231215	124500	230228410	2980	2975	2980	2975	11
477	20231215	124400	230195635	2975	2975	2975	2975	120
478	20231215	124300	229838635	2970	2970	2970	2970	998
479	20231215	124200	226874575	2980	2980	2980	2980	2
480	20231215	124100	226868615	2980	2980	2980	2980	0
481	20231215	124000	226868615	2980	2980	2980	2980	10
482	20231215	123900	226838815	2980	2980	2980	2980	26
483	20231215	123800	226761335	2980	2975	3000	2970	2632
484	20231215	123700	218936470	2980	2980	2980	2980	7
485	20231215	123600	218915610	2975	2975	2975	2975	11
486	20231215	123500	218882885	2975	2980	2980	2975	485
487	20231215	123400	217439930	2985	2985	2985	2980	1027
488	20231215	123300	214379340	2985	2985	2985	2985	12
489	20231215	123200	214343520	2975	2975	2975	2975	0
490	20231215	123100	214343520	2975	2975	2975	2975	1801
491	20231215	123000	208985545	2985	2985	2990	2985	23
492	20231215	122900	208916800	2985	2985	2985	2985	1
493	20231215	122800	208913815	2975	2975	2975	2975	0
494	20231215	122700	208913815	2975	2975	2975	2975	0
495	20231215	122600	208913815	2975	2985	2985	2975	608
496	20231215	122500	207098945	2985	2985	2985	2985	0
497	20231215	122400	207098945	2985	2985	2985	2985	311
498	20231215	122300	206170610	2990	2990	2990	2990	0
499	20231215	122200	206170610	2990	2980	2990	2980	456
500	20231215	122100	204809775	2985	2985	2985	2985	119
501	20231215	122000	204454560	2985	2985	2985	2985	200
502	20231215	121900	203857560	2985	2985	2985	2985	0
503	20231215	121800	203857560	2985	2985	2985	2985	10
504	20231215	121700	203827710	2985	2985	2985	2985	0
505	20231215	121600	203827710	2985	2985	2985	2985	0
506	20231215	121500	203827710	2985	2985	2985	2985	0
507	20231215	121400	203827710	2985	2985	2985	2985	20
508	20231215	121300	203768010	3000	2985	3000	2985	6
509	20231215	121200	203750055	3000	2985	3000	2985	2
510	20231215	121100	203744070	2980	2985	2990	2980	273
511	20231215	121000	202930505	2985	2990	2995	2985	80
512	20231215	120900	202691305	2990	2990	2990	2980	1272
513	20231215	120800	198888425	2990	2990	2990	2990	1
514	20231215	120700	198885435	2990	2990	2990	2990	10
515	20231215	120600	198855535	2980	2980	2980	2980	0
516	20231215	120500	198855535	2980	2980	2980	2980	0
517	20231215	120400	198855535	2980	2980	2980	2980	0
518	20231215	120300	198855535	2980	2980	2980	2980	0
519	20231215	120200	198855535	2980	2980	2980	2980	0
520	20231215	120100	198855535	2980	2980	2980	2980	4
521	20231215	120000	198843615	2975	2975	2975	2975	0
522	20231215	115900	198843615	2975	2975	2975	2975	0
523	20231215	115800	198843615	2975	2975	2975	2975	0
524	20231215	115700	198843615	2975	2975	2975	2975	5
525	20231215	115600	198828740	2970	2980	2980	2970	500
526	20231215	115500	197342105	2985	2985	2985	2985	0
527	20231215	115400	197342105	2985	2985	2985	2985	1
528	20231215	115300	197339120	2985	2985	2985	2985	0
529	20231215	115200	197339120	2985	2985	2985	2985	0
530	20231215	115100	197339120	2985	2985	2985	2985	200
531	20231215	115000	196742120	2975	2985	2985	2975	2034
532	20231215	114900	190690910	2985	2985	2985	2985	0
533	20231215	114800	190690910	2985	2985	2985	2985	0
534	20231215	114700	190690910	2985	2985	2985	2985	0
535	20231215	114600	190690910	2985	2985	2985	2985	3
536	20231215	114500	190681955	2970	2980	2980	2970	2
537	20231215	114400	190676005	2980	2975	2980	2970	1002
538	20231215	114300	187700040	2985	2985	2985	2985	16
539	20231215	114200	187652280	2975	2975	2975	2975	0
540	20231215	114100	187652280	2975	2970	2975	2965	1639
541	20231215	114000	182777420	2975	2975	2975	2975	6
542	20231215	113900	182759570	2980	2980	2980	2980	0
543	20231215	113800	182759570	2980	2980	2980	2980	0
544	20231215	113700	182759570	2980	2980	2980	2980	4
545	20231215	113600	182747650	2990	2985	3000	2965	334
546	20231215	113500	181755245	2970	2980	2980	2970	501
547	20231215	113400	180266485	2990	2990	2990	2990	0
548	20231215	113300	180266485	2990	2990	2990	2990	1
549	20231215	113200	180263495	2990	2990	2990	2990	1
550	20231215	113100	180260505	2980	2990	2990	2980	501
551	20231215	113000	178762525	2980	2980	2980	2980	0
552	20231215	112900	178762525	2980	2980	2980	2980	2
553	20231215	112800	178756565	2990	2990	2990	2975	3979
554	20231215	112700	166891160	2995	2995	2995	2995	0
555	20231215	112600	166891160	2995	2995	2995	2995	50
556	20231215	112500	166741410	3000	3000	3000	3000	0
557	20231215	112400	166741410	3000	3000	3000	3000	0
558	20231215	112300	166741410	3000	3000	3000	3000	0
559	20231215	112200	166741410	3000	3000	3000	3000	45
560	20231215	112100	166606410	2990	2990	2990	2990	0
561	20231215	112000	166606410	2990	2990	2990	2990	0
562	20231215	111900	166606410	2990	2990	2990	2990	258
563	20231215	111800	165834990	2995	2995	2995	2995	0
564	20231215	111700	165834990	2995	2995	2995	2995	0
565	20231215	111600	165834990	2995	2995	2995	2995	13
566	20231215	111500	165796055	2990	2990	2990	2990	0
567	20231215	111400	165796055	2990	2990	2990	2990	0
568	20231215	111300	165796055	2990	2990	2990	2990	0
569	20231215	111200	165796055	2990	2990	2990	2990	0
570	20231215	111100	165796055	2990	2990	2990	2990	0
571	20231215	111000	165796055	2990	2990	2990	2990	1
572	20231215	110900	165793065	2990	2990	2990	2990	0
573	20231215	110800	165793065	2990	2990	2990	2990	1
574	20231215	110700	165790075	2980	2990	2990	2980	2672
575	20231215	110600	157818620	2995	2995	2995	2990	17
576	20231215	110500	157767715	2990	2990	2990	2990	0
577	20231215	110400	157767715	2990	2990	2990	2990	0
578	20231215	110300	157767715	2990	2990	2990	2990	0
579	20231215	110200	157767715	2990	2985	2990	2985	361
580	20231215	110100	156690120	2985	2985	2985	2985	0
581	20231215	110000	156690120	2985	2985	2985	2985	0
582	20231215	105900	156690120	2985	2985	2985	2985	33
583	20231215	105800	156591615	2995	2990	2995	2990	936
584	20231215	105700	153792195	2990	2995	2995	2990	3209
585	20231215	105600	144190035	2995	2995	2995	2995	20
586	20231215	105500	144130135	2995	2995	2995	2995	0
587	20231215	105400	144130135	2995	2995	2995	2995	30
588	20231215	105300	144040285	3000	3000	3000	3000	1
589	20231215	105200	144037285	3000	3000	3000	2995	674
590	20231215	105100	142017785	2995	2995	2995	2995	613
591	20231215	105000	140181850	2995	3000	3000	2995	169
592	20231215	104900	139674930	3000	3000	3000	3000	0
593	20231215	104800	139674930	3000	3000	3000	3000	0
594	20231215	104700	139674930	3000	3000	3000	3000	0
595	20231215	104600	139674930	3000	3000	3000	3000	5
596	20231215	104500	139659930	2995	2995	2995	2995	0
597	20231215	104400	139659930	2995	2995	2995	2995	0
598	20231215	104300	139659930	2995	2995	2995	2995	35
599	20231215	104200	139555105	2995	2995	2995	2995	10
600	20231215	104100	139525155	2995	3000	3000	2995	268
601	20231215	104000	138721175	3000	3000	3000	3000	0
602	20231215	103900	138721175	3000	3000	3000	3000	0
603	20231215	103800	138721175	3000	3000	3000	3000	86
604	20231215	103700	138463175	3010	3000	3010	3000	2357
605	20231215	103600	131390625	3000	3000	3000	3000	4
606	20231215	103500	131378625	3000	3005	3005	3000	362
607	20231215	103400	130290820	3005	3005	3005	3005	11
608	20231215	103300	130257765	3010	3010	3010	3010	300
609	20231215	103200	129354765	3005	3005	3005	3005	1
610	20231215	103100	129351760	3005	3005	3005	3005	0
611	20231215	103000	129351760	3005	3005	3005	3005	0
612	20231215	102900	129351760	3005	3005	3005	3005	0
613	20231215	102800	129351760	3005	3005	3005	3005	0
614	20231215	102700	129351760	3005	3010	3010	3005	2793
615	20231215	102600	120951375	3010	3010	3010	3010	55
616	20231215	102500	120785825	3010	3010	3010	3010	0
617	20231215	102400	120785825	3010	3010	3010	3010	6
618	20231215	102300	120767765	3010	3020	3020	3010	556
619	20231215	102200	119090335	3020	3020	3020	3020	2
620	20231215	102100	119084295	3010	3010	3010	3010	0
621	20231215	102000	119084295	3010	3020	3020	3010	1500
622	20231215	101900	114560860	3025	3025	3025	3025	0
623	20231215	101800	114560860	3025	3025	3025	3025	0
624	20231215	101700	114560860	3025	3025	3025	3025	0
625	20231215	101600	114560860	3025	3025	3025	3025	0
626	20231215	101500	114560860	3025	3025	3025	3025	0
627	20231215	101400	114560860	3025	3025	3025	3025	0
628	20231215	101300	114560860	3025	3025	3025	3025	0
629	20231215	101200	114560860	3025	3025	3025	3025	1
630	20231215	101100	114557835	3015	3015	3015	3015	0
631	20231215	101000	114557835	3015	3015	3015	3015	0
632	20231215	100900	114557835	3015	3015	3015	3015	0
633	20231215	100800	114557835	3015	3025	3025	3015	242
634	20231215	100700	113827205	3020	3020	3020	3020	10
635	20231215	100600	113797005	3025	3025	3025	3025	0
636	20231215	100500	113797005	3025	3025	3025	3025	0
637	20231215	100400	113797005	3025	3025	3025	3025	4
638	20231215	100300	113784905	3025	3025	3025	3025	1
639	20231215	100200	113781880	3025	3025	3025	3025	20
640	20231215	100100	113721380	3030	3025	3030	3025	19
641	20231215	100000	113663860	3030	3020	3030	3020	250
642	20231215	095900	112907710	3020	3020	3020	3020	51
643	20231215	095800	112753690	3020	3020	3020	3020	10
644	20231215	095700	112723490	3010	3010	3010	3010	0
645	20231215	095600	112723490	3010	3020	3020	3010	80
646	20231215	095500	112482570	3020	3020	3020	3020	100
647	20231215	095400	112180570	3020	3020	3020	3020	602
648	20231215	095300	110362530	3015	3010	3015	3010	467
649	20231215	095200	108955060	3010	3010	3010	3010	8
650	20231215	095100	108930980	3015	3015	3015	3015	160
651	20231215	095000	108448580	3015	3015	3015	3015	0
652	20231215	094900	108448580	3015	3015	3015	3015	76
653	20231215	094800	108219440	3015	3015	3015	3015	14
654	20231215	094700	108177230	3015	3015	3015	3015	17
655	20231215	094600	108125975	3015	3020	3020	3015	121
656	20231215	094500	107760635	3030	3030	3030	3030	2
657	20231215	094400	107754575	3020	3005	3055	3005	435
658	20231215	094300	106437445	3000	3000	3000	3000	4
659	20231215	094200	106425445	3010	3000	3010	3000	25
660	20231215	094100	106350435	3000	2990	3000	2990	865
661	20231215	094000	103759435	3000	2995	3000	2995	196
662	20231215	093900	103172400	2995	2995	2995	2995	4
663	20231215	093800	103160420	2995	2990	2995	2990	5
664	20231215	093700	103145455	2990	2990	2990	2990	2
665	20231215	093600	103139475	2990	2990	2990	2990	293
666	20231215	093500	102263405	2985	2980	2985	2980	148
667	20231215	093400	101822360	2985	2985	2985	2985	0
668	20231215	093300	101822360	2985	2985	2985	2985	53
669	20231215	093200	101664155	2985	2985	2985	2985	164
670	20231215	093100	101174615	2985	2985	2985	2985	0
671	20231215	093000	101174615	2985	2985	2985	2985	1
672	20231215	092900	101171630	2990	2990	2990	2990	0
673	20231215	092800	101171630	2990	2990	2990	2990	0
674	20231215	092700	101171630	2990	2990	2990	2990	200
675	20231215	092600	100573630	2990	2985	2990	2985	449
676	20231215	092500	99232865	2975	2985	2990	2975	874
677	20231215	092400	96629330	2990	3000	3000	2990	478
678	20231215	092300	95199600	3000	3000	3000	3000	49
679	20231215	092200	95052600	3000	2985	3000	2985	1319
680	20231215	092100	91109820	2980	2970	2980	2970	1858
681	20231215	092000	85586885	2970	2970	2970	2970	78
682	20231215	091900	85355225	2965	2960	2965	2960	769
683	20231215	091800	83077985	2960	2960	2970	2960	10
684	20231215	091700	83048375	2965	2965	2970	2960	1373
685	20231215	091600	78981525	2965	2965	2965	2960	905
686	20231215	091500	76300165	2980	2975	2980	2975	4
687	20231215	091400	76288250	2980	2980	2980	2980	50
688	20231215	091300	76139250	2980	2980	2980	2980	6
689	20231215	091200	76121370	2980	2975	2980	2975	117
690	20231215	091100	75773210	2975	2975	2975	2975	89
691	20231215	091000	75508435	2975	2960	2990	2955	2087
692	20231215	090900	69333160	2965	2980	2980	2965	240
693	20231215	090800	68618535	2970	2955	2970	2955	2391
694	20231215	090700	61526165	2950	2945	2950	2945	789
695	20231215	090600	59201745	2945	2945	2945	2930	5415
696	20231215	090500	43294170	2945	2955	2955	2935	1457
697	20231215	090400	39009895	2950	2930	2960	2925	4574
698	20231215	090300	25545030	2930	2960	2965	2930	1324
699	20231215	090200	21638020	2980	3000	3000	2965	2961
700	20231215	090100	12783125	3000	3010	3010	3000	2544
701	20231215	090000	5134840	3030	3005	3030	3005	1678