KissMeData/011150/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185500	220045450	2925	2925	2925	2925	4972
3	20231215	185400	220045450	2925	2925	2925	2925	0
4	20231215	185300	220045450	2925	2925	2925	2925	0
5	20231215	185200	220045450	2925	2925	2925	2925	0
6	20231215	185100	220045450	2925	2925	2925	2925	0
7	20231215	185000	220045450	2925	2925	2925	2925	0
8	20231215	184900	220045450	2925	2925	2925	2925	0
9	20231215	184800	220045450	2925	2925	2925	2925	0
10	20231215	184700	220045450	2925	2925	2925	2925	0
11	20231215	184600	220045450	2925	2925	2925	2925	0
12	20231215	184500	220045450	2925	2925	2925	2925	0
13	20231215	184400	220045450	2925	2925	2925	2925	0
14	20231215	184300	220045450	2925	2925	2925	2925	0
15	20231215	184200	220045450	2925	2925	2925	2925	0
16	20231215	184100	220045450	2925	2925	2925	2925	0
17	20231215	184000	220045450	2925	2925	2925	2925	0
18	20231215	183900	220045450	2925	2925	2925	2925	0
19	20231215	183800	220045450	2925	2925	2925	2925	0
20	20231215	183700	220045450	2925	2925	2925	2925	0
21	20231215	183600	220045450	2925	2925	2925	2925	0
22	20231215	183500	220045450	2925	2925	2925	2925	0
23	20231215	183400	220045450	2925	2925	2925	2925	0
24	20231215	183300	220045450	2925	2925	2925	2925	0
25	20231215	183200	220045450	2925	2925	2925	2925	0
26	20231215	183100	220045450	2925	2925	2925	2925	0
27	20231215	183000	220045450	2925	2925	2925	2925	0
28	20231215	182900	220045450	2925	2925	2925	2925	0
29	20231215	182800	220045450	2925	2925	2925	2925	0
30	20231215	182700	220045450	2925	2925	2925	2925	0
31	20231215	182600	220045450	2925	2925	2925	2925	0
32	20231215	182500	220045450	2925	2925	2925	2925	4972
33	20231215	182400	220045450	2925	2925	2925	2925	0
34	20231215	182300	220045450	2925	2925	2925	2925	0
35	20231215	182200	220045450	2925	2925	2925	2925	0
36	20231215	182100	220045450	2925	2925	2925	2925	0
37	20231215	182000	220045450	2925	2925	2925	2925	0
38	20231215	181900	220045450	2925	2925	2925	2925	0
39	20231215	181800	220045450	2925	2925	2925	2925	0
40	20231215	181700	220045450	2925	2925	2925	2925	0
41	20231215	181600	220045450	2925	2925	2925	2925	0
42	20231215	181500	220045450	2925	2925	2925	2925	0
43	20231215	181400	220045450	2925	2925	2925	2925	0
44	20231215	181300	220045450	2925	2925	2925	2925	0
45	20231215	181200	220045450	2925	2925	2925	2925	0
46	20231215	181100	220045450	2925	2925	2925	2925	0
47	20231215	181000	220045450	2925	2925	2925	2925	0
48	20231215	180900	220045450	2925	2925	2925	2925	0
49	20231215	180800	220045450	2925	2925	2925	2925	0
50	20231215	180700	220045450	2925	2925	2925	2925	0
51	20231215	180600	220045450	2925	2925	2925	2925	0
52	20231215	180500	220045450	2925	2925	2925	2925	0
53	20231215	180400	220045450	2925	2925	2925	2925	0
54	20231215	180300	220045450	2925	2925	2925	2925	0
55	20231215	180200	220045450	2925	2925	2925	2925	0
56	20231215	180100	220045450	2925	2925	2925	2925	0
57	20231215	180000	220045450	2925	2925	2925	2925	0
58	20231215	175900	220045450	2925	2925	2925	2925	0
59	20231215	175800	220045450	2925	2925	2925	2925	0
60	20231215	175700	220045450	2925	2925	2925	2925	0
61	20231215	175600	220045450	2925	2925	2925	2925	0
62	20231215	175500	220045450	2925	2925	2925	2925	4972
63	20231215	175400	220045450	2925	2925	2925	2925	0
64	20231215	175300	220045450	2925	2925	2925	2925	0
65	20231215	175200	220045450	2925	2925	2925	2925	0
66	20231215	175100	220045450	2925	2925	2925	2925	0
67	20231215	175000	220045450	2925	2925	2925	2925	0
68	20231215	174900	220045450	2925	2925	2925	2925	0
69	20231215	174800	220045450	2925	2925	2925	2925	0
70	20231215	174700	220045450	2925	2925	2925	2925	0
71	20231215	174600	220045450	2925	2925	2925	2925	0
72	20231215	174500	220045450	2925	2925	2925	2925	0
73	20231215	174400	220045450	2925	2925	2925	2925	0
74	20231215	174300	220045450	2925	2925	2925	2925	0
75	20231215	174200	220045450	2925	2925	2925	2925	0
76	20231215	174100	220045450	2925	2925	2925	2925	0
77	20231215	174000	220045450	2925	2925	2925	2925	0
78	20231215	173900	220045450	2925	2925	2925	2925	0
79	20231215	173800	220045450	2925	2925	2925	2925	0
80	20231215	173700	220045450	2925	2925	2925	2925	0
81	20231215	173600	220045450	2925	2925	2925	2925	0
82	20231215	173500	220045450	2925	2925	2925	2925	0
83	20231215	173400	220045450	2925	2925	2925	2925	0
84	20231215	173300	220045450	2925	2925	2925	2925	0
85	20231215	173200	220045450	2925	2925	2925	2925	0
86	20231215	173100	220045450	2925	2925	2925	2925	0
87	20231215	173000	220045450	2925	2925	2925	2925	0
88	20231215	172900	220045450	2925	2925	2925	2925	0
89	20231215	172800	220045450	2925	2925	2925	2925	0
90	20231215	172700	220045450	2925	2925	2925	2925	0
91	20231215	172600	220045450	2925	2925	2925	2925	0
92	20231215	172500	220045450	2925	2925	2925	2925	4972
93	20231215	172400	220045450	2925	2925	2925	2925	0
94	20231215	172300	220045450	2925	2925	2925	2925	0
95	20231215	172200	220045450	2925	2925	2925	2925	0
96	20231215	172100	220045450	2925	2925	2925	2925	0
97	20231215	172000	220045450	2925	2925	2925	2925	0
98	20231215	171900	220045450	2925	2925	2925	2925	0
99	20231215	171800	220045450	2925	2925	2925	2925	0
100	20231215	171700	220045450	2925	2925	2925	2925	0
101	20231215	171600	220045450	2925	2925	2925	2925	0
102	20231215	171500	220045450	2925	2925	2925	2925	0
103	20231215	171400	220045450	2925	2925	2925	2925	0
104	20231215	171300	220045450	2925	2925	2925	2925	0
105	20231215	171200	220045450	2925	2925	2925	2925	0
106	20231215	171100	220045450	2925	2925	2925	2925	0
107	20231215	171000	220045450	2925	2925	2925	2925	0
108	20231215	170900	220045450	2925	2925	2925	2925	0
109	20231215	170800	220045450	2925	2925	2925	2925	0
110	20231215	170700	220045450	2925	2925	2925	2925	0
111	20231215	170600	220045450	2925	2925	2925	2925	0
112	20231215	170500	220045450	2925	2925	2925	2925	0
113	20231215	170400	220045450	2925	2925	2925	2925	0
114	20231215	170300	220045450	2925	2925	2925	2925	0
115	20231215	170200	220045450	2925	2925	2925	2925	0
116	20231215	170100	220045450	2925	2925	2925	2925	0
117	20231215	170000	220045450	2925	2925	2925	2925	0
118	20231215	165900	220045450	2925	2925	2925	2925	0
119	20231215	165800	220045450	2925	2925	2925	2925	0
120	20231215	165700	220045450	2925	2925	2925	2925	0
121	20231215	165600	220045450	2925	2925	2925	2925	0
122	20231215	165500	220045450	2925	2925	2925	2925	4972
123	20231215	165400	220045450	2925	2925	2925	2925	0
124	20231215	165300	220045450	2925	2925	2925	2925	0
125	20231215	165200	220045450	2925	2925	2925	2925	0
126	20231215	165100	220045450	2925	2925	2925	2925	0
127	20231215	165000	220045450	2925	2925	2925	2925	0
128	20231215	164900	220045450	2925	2925	2925	2925	0
129	20231215	164800	220045450	2925	2925	2925	2925	0
130	20231215	164700	220045450	2925	2925	2925	2925	0
131	20231215	164600	220045450	2925	2925	2925	2925	0
132	20231215	164500	220045450	2925	2925	2925	2925	0
133	20231215	164400	220045450	2925	2925	2925	2925	0
134	20231215	164300	220045450	2925	2925	2925	2925	0
135	20231215	164200	220045450	2925	2925	2925	2925	0
136	20231215	164100	220045450	2925	2925	2925	2925	0
137	20231215	164000	220045450	2925	2925	2925	2925	0
138	20231215	163900	220045450	2925	2925	2925	2925	0
139	20231215	163800	220045450	2925	2925	2925	2925	0
140	20231215	163700	220045450	2925	2925	2925	2925	0
141	20231215	163600	220045450	2925	2925	2925	2925	0
142	20231215	163500	220045450	2925	2925	2925	2925	0
143	20231215	163400	220045450	2925	2925	2925	2925	0
144	20231215	163300	220045450	2925	2925	2925	2925	0
145	20231215	163200	220045450	2925	2925	2925	2925	0
146	20231215	163100	220045450	2925	2925	2925	2925	0
147	20231215	163000	220045450	2925	2925	2925	2925	0
148	20231215	162900	220045450	2925	2925	2925	2925	0
149	20231215	162800	220045450	2925	2925	2925	2925	0
150	20231215	162700	220045450	2925	2925	2925	2925	0
151	20231215	162600	220045450	2925	2925	2925	2925	0
152	20231215	162500	220045450	2925	2925	2925	2925	4972
153	20231215	162400	220045450	2925	2925	2925	2925	0
154	20231215	162300	220045450	2925	2925	2925	2925	0
155	20231215	162200	220045450	2925	2925	2925	2925	0
156	20231215	162100	220045450	2925	2925	2925	2925	0
157	20231215	162000	220045450	2925	2925	2925	2925	0
158	20231215	161900	220045450	2925	2925	2925	2925	0
159	20231215	161800	220045450	2925	2925	2925	2925	0
160	20231215	161700	220045450	2925	2925	2925	2925	0
161	20231215	161600	220045450	2925	2925	2925	2925	0
162	20231215	161500	220045450	2925	2925	2925	2925	0
163	20231215	161400	220045450	2925	2925	2925	2925	0
164	20231215	161300	220045450	2925	2925	2925	2925	0
165	20231215	161200	220045450	2925	2925	2925	2925	0
166	20231215	161100	220045450	2925	2925	2925	2925	0
167	20231215	161000	220045450	2925	2925	2925	2925	0
168	20231215	160900	220045450	2925	2925	2925	2925	0
169	20231215	160800	220045450	2925	2925	2925	2925	0
170	20231215	160700	220045450	2925	2925	2925	2925	0
171	20231215	160600	220045450	2925	2925	2925	2925	0
172	20231215	160500	220045450	2925	2925	2925	2925	0
173	20231215	160400	220045450	2925	2925	2925	2925	0
174	20231215	160300	220045450	2925	2925	2925	2925	0
175	20231215	160200	220045450	2925	2925	2925	2925	0
176	20231215	160100	220045450	2925	2925	2925	2925	0
177	20231215	160000	220045450	2925	2925	2925	2925	0
178	20231215	155900	220045450	2925	2925	2925	2925	0
179	20231215	155800	220045450	2925	2925	2925	2925	0
180	20231215	155700	220045450	2925	2925	2925	2925	0
181	20231215	155600	220045450	2925	2925	2925	2925	0
182	20231215	155500	220045450	2925	2925	2925	2925	4972
183	20231215	155400	220045450	2925	2925	2925	2925	0
184	20231215	155300	220045450	2925	2925	2925	2925	0
185	20231215	155200	220045450	2925	2925	2925	2925	0
186	20231215	155100	220045450	2925	2925	2925	2925	0
187	20231215	155000	220045450	2925	2925	2925	2925	0
188	20231215	154900	220045450	2925	2925	2925	2925	0
189	20231215	154800	220045450	2925	2925	2925	2925	0
190	20231215	154700	220045450	2925	2925	2925	2925	0
191	20231215	154600	220045450	2925	2925	2925	2925	0
192	20231215	154500	220045450	2925	2925	2925	2925	0
193	20231215	154400	220045450	2925	2925	2925	2925	0
194	20231215	154300	220045450	2925	2925	2925	2925	0
195	20231215	154200	220045450	2925	2925	2925	2925	0
196	20231215	154100	220045450	2925	2925	2925	2925	0
197	20231215	154000	220045450	2925	2925	2925	2925	0
198	20231215	153900	220045450	2925	2925	2925	2925	0
199	20231215	153800	220045450	2925	2925	2925	2925	0
200	20231215	153700	220045450	2925	2925	2925	2925	0
201	20231215	153600	220045450	2925	2925	2925	2925	0
202	20231215	153500	220045450	2925	2925	2925	2925	0
203	20231215	153400	220045450	2925	2925	2925	2925	0
204	20231215	153300	220045450	2925	2925	2925	2925	0
205	20231215	153200	220045450	2925	2925	2925	2925	0
206	20231215	153100	220045450	2925	2925	2925	2925	0
207	20231215	153000	220045450	2925	2925	2925	2925	4972
208	20231215	152900	205502350	2920	2920	2920	2920	0
209	20231215	152800	205502350	2920	2920	2920	2920	0
210	20231215	152700	205502350	2920	2920	2920	2920	0
211	20231215	152600	205502350	2920	2920	2920	2920	0
212	20231215	152500	205502350	2920	2920	2920	2920	0
213	20231215	152400	205502350	2920	2920	2920	2920	0
214	20231215	152300	205502350	2920	2920	2920	2920	0
215	20231215	152200	205502350	2920	2920	2920	2920	0
216	20231215	152100	205502350	2920	2920	2920	2920	0
217	20231215	152000	205502350	2920	2920	2920	2920	0
218	20231215	151900	205502350	2920	2920	2920	2920	70
219	20231215	151800	205297950	2920	2920	2920	2915	27
220	20231215	151700	205219210	2915	2915	2920	2915	16
221	20231215	151600	205172515	2920	2920	2920	2920	2
222	20231215	151500	205166675	2920	2920	2920	2920	4
223	20231215	151400	205154995	2920	2920	2920	2920	13
224	20231215	151300	205117035	2920	2920	2920	2920	2
225	20231215	151200	205111195	2920	2920	2920	2915	495
226	20231215	151100	203668235	2920	2920	2920	2920	3
227	20231215	151000	203659475	2925	2920	2925	2915	571
228	20231215	150900	201990480	2920	2920	2925	2920	617
229	20231215	150800	200188575	2920	2920	2920	2915	453
230	20231215	150700	198866065	2915	2915	2915	2910	531
231	20231215	150600	197319850	2905	2910	2920	2905	807
232	20231215	150500	194971520	2920	2910	2920	2910	320
233	20231215	150400	194040120	2910	2910	2920	2910	820
234	20231215	150300	191653720	2910	2915	2915	2910	1486
235	20231215	150200	187328430	2920	2920	2920	2920	120
236	20231215	150100	186978030	2920	2920	2920	2920	20
237	20231215	150000	186919630	2920	2920	2920	2915	165
238	20231215	145900	186438000	2920	2915	2920	2915	127
239	20231215	145800	186067490	2915	2920	2920	2915	1042
240	20231215	145700	183029055	2920	2915	2920	2915	404
241	20231215	145600	181851390	2915	2915	2915	2915	390
242	20231215	145500	180714540	2915	2910	2915	2910	2824
243	20231215	145400	172494200	2910	2900	2910	2900	4251
244	20231215	145300	160146050	2895	2895	2895	2895	325
245	20231215	145200	159205175	2900	2900	2900	2900	2
246	20231215	145100	159199375	2900	2900	2900	2900	5
247	20231215	145000	159184875	2900	2900	2900	2900	150
248	20231215	144900	158749875	2900	2900	2900	2900	0
249	20231215	144800	158749875	2900	2900	2900	2900	0
250	20231215	144700	158749875	2900	2900	2900	2900	0
251	20231215	144600	158749875	2900	2900	2900	2900	407
252	20231215	144500	157569575	2905	2905	2905	2905	0
253	20231215	144400	157569575	2905	2905	2905	2905	24
254	20231215	144300	157499855	2905	2905	2905	2905	0
255	20231215	144200	157499855	2905	2905	2905	2905	0
256	20231215	144100	157499855	2905	2905	2905	2905	0
257	20231215	144000	157499855	2905	2900	2910	2900	110
258	20231215	143900	157180775	2895	2900	2900	2895	182
259	20231215	143800	156653795	2900	2900	2900	2900	5
260	20231215	143700	156639295	2900	2900	2900	2900	0
261	20231215	143600	156639295	2900	2900	2900	2900	0
262	20231215	143500	156639295	2900	2900	2900	2900	0
263	20231215	143400	156639295	2900	2900	2900	2900	0
264	20231215	143300	156639295	2900	2900	2900	2900	0
265	20231215	143200	156639295	2900	2900	2900	2900	2
266	20231215	143100	156633495	2900	2900	2900	2900	8
267	20231215	143000	156610295	2900	2900	2900	2900	2
268	20231215	142900	156604495	2895	2895	2895	2895	20
269	20231215	142800	156546595	2895	2895	2895	2895	9
270	20231215	142700	156520540	2900	2900	2900	2900	0
271	20231215	142600	156520540	2900	2900	2900	2900	0
272	20231215	142500	156520540	2900	2900	2900	2900	14
273	20231215	142400	156479940	2900	2900	2900	2900	0
274	20231215	142300	156479940	2900	2895	2900	2895	23
275	20231215	142200	156413335	2900	2900	2900	2900	0
276	20231215	142100	156413335	2900	2900	2900	2900	34
277	20231215	142000	156314735	2900	2900	2900	2900	0
278	20231215	141900	156314735	2900	2900	2900	2900	0
279	20231215	141800	156314735	2900	2900	2900	2900	38
280	20231215	141700	156204535	2910	2910	2910	2910	0
281	20231215	141600	156204535	2910	2910	2910	2910	0
282	20231215	141500	156204535	2910	2910	2910	2910	1
283	20231215	141400	156201625	2910	2910	2910	2910	0
284	20231215	141300	156201625	2910	2905	2910	2905	2
285	20231215	141200	156195810	2900	2900	2900	2900	4
286	20231215	141100	156184210	2910	2910	2910	2910	0
287	20231215	141000	156184210	2910	2900	2910	2890	801
288	20231215	140900	153868945	2910	2900	2910	2895	1406
289	20231215	140800	149796430	2905	2905	2905	2905	3
290	20231215	140700	149787715	2910	2905	2910	2905	3
291	20231215	140600	149778995	2905	2905	2910	2905	12
292	20231215	140500	149744115	2910	2905	2910	2905	1001
293	20231215	140400	146836205	2905	2905	2905	2905	2
294	20231215	140300	146830395	2905	2905	2905	2900	5
295	20231215	140200	146815875	2905	2905	2905	2905	1
296	20231215	140100	146812970	2905	2905	2905	2905	4
297	20231215	140000	146801350	2905	2905	2905	2900	840
298	20231215	135900	144365150	2905	2905	2905	2905	1021
299	20231215	135800	141399145	2905	2900	2905	2900	54
300	20231215	135700	141242540	2900	2900	2900	2900	947
301	20231215	135600	138496240	2900	2900	2900	2900	302
302	20231215	135500	137620440	2900	2900	2900	2900	3
303	20231215	135400	137611740	2900	2900	2900	2900	1003
304	20231215	135300	134703040	2900	2895	2900	2895	1600
305	20231215	135200	130068540	2895	2895	2895	2890	3605
306	20231215	135100	119632070	2900	2900	2900	2900	10
307	20231215	135000	119603070	2900	2900	2900	2900	100
308	20231215	134900	119313070	2900	2900	2900	2900	7
309	20231215	134800	119292770	2900	2900	2900	2900	200
310	20231215	134700	118712770	2900	2900	2900	2900	0
311	20231215	134600	118712770	2900	2900	2900	2900	0
312	20231215	134500	118712770	2900	2900	2900	2900	150
313	20231215	134400	118277770	2895	2895	2895	2895	5
314	20231215	134300	118263295	2895	2895	2895	2895	10
315	20231215	134200	118234345	2905	2905	2905	2900	6
316	20231215	134100	118216925	2895	2900	2905	2895	726
317	20231215	134000	116114475	2900	2900	2900	2900	4
318	20231215	133900	116102875	2905	2900	2905	2895	2317
319	20231215	133800	109388190	2905	2905	2905	2905	200
320	20231215	133700	108807190	2905	2905	2905	2905	7
321	20231215	133600	108786855	2905	2905	2905	2905	11
322	20231215	133500	108754900	2905	2905	2905	2905	2
323	20231215	133400	108749090	2905	2905	2905	2905	4
324	20231215	133300	108737470	2905	2905	2905	2905	0
325	20231215	133200	108737470	2905	2900	2905	2900	63
326	20231215	133100	108554650	2905	2905	2905	2905	0
327	20231215	133000	108554650	2905	2905	2905	2905	20
328	20231215	132900	108496550	2905	2905	2905	2905	5
329	20231215	132800	108482025	2905	2905	2905	2905	0
330	20231215	132700	108482025	2905	2905	2905	2905	0
331	20231215	132600	108482025	2905	2905	2905	2905	0
332	20231215	132500	108482025	2905	2905	2905	2905	52
333	20231215	132400	108330965	2900	2900	2905	2900	111
334	20231215	132300	108009060	2900	2900	2900	2900	34
335	20231215	132200	107910460	2905	2905	2905	2905	57
336	20231215	132100	107744875	2905	2905	2905	2905	0
337	20231215	132000	107744875	2905	2905	2905	2905	100
338	20231215	131900	107454375	2905	2905	2905	2905	64
339	20231215	131800	107268455	2905	2905	2905	2905	30
340	20231215	131700	107181305	2905	2905	2905	2905	2
341	20231215	131600	107175495	2905	2905	2905	2905	2
342	20231215	131500	107169685	2905	2905	2905	2905	0
343	20231215	131400	107169685	2905	2905	2905	2905	7
344	20231215	131300	107149350	2910	2910	2910	2910	0
345	20231215	131200	107149350	2910	2910	2910	2910	2
346	20231215	131100	107143530	2910	2905	2910	2905	11
347	20231215	131000	107111570	2905	2905	2905	2905	3
348	20231215	130900	107102855	2910	2910	2910	2905	6
349	20231215	130800	107085405	2910	2905	2910	2905	37
350	20231215	130700	106977915	2905	2905	2910	2905	22
351	20231215	130600	106913985	2905	2905	2905	2905	1067
352	20231215	130500	103814350	2910	2910	2910	2910	500
353	20231215	130400	102359350	2910	2910	2910	2910	0
354	20231215	130300	102359350	2910	2910	2910	2910	0
355	20231215	130200	102359350	2910	2910	2910	2910	0
356	20231215	130100	102359350	2910	2910	2910	2910	0
357	20231215	130000	102359350	2910	2910	2910	2910	7
358	20231215	125900	102338980	2905	2905	2905	2905	1
359	20231215	125800	102336075	2910	2910	2910	2910	0
360	20231215	125700	102336075	2910	2910	2910	2910	3
361	20231215	125600	102327345	2910	2910	2910	2910	1
362	20231215	125500	102324435	2915	2915	2915	2915	5
363	20231215	125400	102309860	2915	2915	2915	2915	0
364	20231215	125300	102309860	2915	2915	2915	2915	10
365	20231215	125200	102280710	2915	2915	2915	2915	0
366	20231215	125100	102280710	2915	2910	2915	2910	2
367	20231215	125000	102274885	2915	2915	2915	2915	0
368	20231215	124900	102274885	2915	2915	2915	2915	1
369	20231215	124800	102271970	2910	2910	2910	2910	0
370	20231215	124700	102271970	2910	2905	2910	2905	1120
371	20231215	124600	99012960	2905	2905	2905	2905	0
372	20231215	124500	99012960	2905	2905	2905	2905	0
373	20231215	124400	99012960	2905	2905	2905	2905	1
374	20231215	124300	99010055	2905	2905	2905	2905	0
375	20231215	124200	99010055	2905	2905	2905	2905	0
376	20231215	124100	99010055	2905	2905	2905	2905	0
377	20231215	124000	99010055	2905	2905	2905	2905	1
378	20231215	123900	99007150	2900	2900	2900	2900	0
379	20231215	123800	99007150	2900	2900	2900	2900	0
380	20231215	123700	99007150	2900	2900	2900	2900	0
381	20231215	123600	99007150	2900	2900	2900	2900	0
382	20231215	123500	99007150	2900	2900	2900	2900	0
383	20231215	123400	99007150	2900	2900	2900	2900	20
384	20231215	123300	98949150	2900	2900	2900	2900	6
385	20231215	123200	98931750	2900	2900	2900	2900	3
386	20231215	123100	98923050	2900	2900	2900	2900	6
387	20231215	123000	98905650	2910	2910	2910	2910	0
388	20231215	122900	98905650	2910	2910	2910	2910	0
389	20231215	122800	98905650	2910	2910	2910	2910	100
390	20231215	122700	98614650	2910	2900	2910	2900	150
391	20231215	122600	98179440	2900	2900	2900	2900	1
392	20231215	122500	98176540	2895	2900	2900	2895	16
393	20231215	122400	98130170	2900	2900	2900	2900	800
394	20231215	122300	95810170	2910	2910	2910	2910	0
395	20231215	122200	95810170	2910	2910	2910	2910	0
396	20231215	122100	95810170	2910	2910	2910	2910	1
397	20231215	122000	95807260	2905	2905	2905	2905	0
398	20231215	121900	95807260	2905	2905	2905	2905	4
399	20231215	121800	95795640	2905	2905	2905	2905	0
400	20231215	121700	95795640	2905	2905	2905	2905	610
401	20231215	121600	94023590	2905	2905	2905	2905	0
402	20231215	121500	94023590	2905	2905	2905	2905	140
403	20231215	121400	93616890	2905	2905	2905	2905	20
404	20231215	121300	93558790	2905	2905	2905	2905	500
405	20231215	121200	92106290	2905	2905	2905	2905	100
406	20231215	121100	91815790	2905	2905	2905	2905	0
407	20231215	121000	91815790	2905	2905	2905	2905	1
408	20231215	120900	91812885	2900	2900	2900	2900	0
409	20231215	120800	91812885	2900	2900	2900	2900	1
410	20231215	120700	91809985	2905	2905	2905	2905	0
411	20231215	120600	91809985	2905	2905	2905	2905	0
412	20231215	120500	91809985	2905	2905	2905	2905	0
413	20231215	120400	91809985	2905	2905	2905	2905	1
414	20231215	120300	91807080	2905	2905	2905	2905	5
415	20231215	120200	91792555	2910	2910	2910	2910	0
416	20231215	120100	91792555	2910	2905	2910	2905	7
417	20231215	120000	91772210	2900	2900	2900	2900	100
418	20231215	115900	91482210	2910	2905	2910	2905	1680
419	20231215	115800	86597945	2905	2900	2905	2900	394
420	20231215	115700	85454345	2900	2900	2900	2900	0
421	20231215	115600	85454345	2900	2900	2900	2900	0
422	20231215	115500	85454345	2900	2900	2900	2900	300
423	20231215	115400	84584345	2900	2900	2900	2900	0
424	20231215	115300	84584345	2900	2900	2900	2900	0
425	20231215	115200	84584345	2900	2900	2900	2900	0
426	20231215	115100	84584345	2900	2900	2900	2900	0
427	20231215	115000	84584345	2900	2900	2900	2900	1
428	20231215	114900	84581445	2900	2900	2900	2900	6
429	20231215	114800	84564045	2895	2895	2895	2895	17
430	20231215	114700	84514830	2895	2895	2895	2895	128
431	20231215	114600	84144270	2895	2895	2895	2890	55
432	20231215	114500	83985170	2895	2895	2895	2895	40
433	20231215	114400	83869370	2895	2895	2895	2895	53
434	20231215	114300	83715935	2895	2895	2895	2895	13
435	20231215	114200	83678300	2895	2895	2895	2895	0
436	20231215	114100	83678300	2895	2895	2895	2895	0
437	20231215	114000	83678300	2895	2895	2895	2895	156
438	20231215	113900	83226680	2895	2895	2895	2895	0
439	20231215	113800	83226680	2895	2895	2895	2895	18
440	20231215	113700	83174570	2895	2895	2895	2895	218
441	20231215	113600	82543460	2895	2895	2895	2895	18
442	20231215	113500	82491350	2890	2890	2890	2890	0
443	20231215	113400	82491350	2890	2890	2890	2890	0
444	20231215	113300	82491350	2890	2900	2900	2890	2050
445	20231215	113200	76559305	2905	2905	2905	2905	5
446	20231215	113100	76544780	2900	2900	2900	2900	0
447	20231215	113000	76544780	2900	2900	2900	2900	0
448	20231215	112900	76544780	2900	2900	2900	2900	17
449	20231215	112800	76495480	2900	2900	2900	2900	200
450	20231215	112700	75915480	2900	2900	2900	2900	200
451	20231215	112600	75335480	2900	2900	2900	2900	0
452	20231215	112500	75335480	2900	2900	2900	2900	0
453	20231215	112400	75335480	2900	2900	2900	2900	10
454	20231215	112300	75306480	2900	2900	2900	2900	1
455	20231215	112200	75303580	2900	2900	2900	2900	0
456	20231215	112100	75303580	2900	2900	2900	2900	0
457	20231215	112000	75303580	2900	2900	2900	2900	1
458	20231215	111900	75300680	2895	2895	2895	2895	5
459	20231215	111800	75286205	2895	2895	2895	2895	0
460	20231215	111700	75286205	2895	2895	2895	2895	105
461	20231215	111600	74982230	2900	2900	2900	2900	0
462	20231215	111500	74982230	2900	2900	2900	2900	100
463	20231215	111400	74692230	2900	2900	2900	2900	0
464	20231215	111300	74692230	2900	2900	2900	2900	0
465	20231215	111200	74692230	2900	2900	2900	2900	60
466	20231215	111100	74518230	2900	2900	2900	2900	0
467	20231215	111000	74518230	2900	2900	2900	2900	1
468	20231215	110900	74515330	2900	2900	2900	2900	71
469	20231215	110800	74309430	2900	2900	2900	2900	1
470	20231215	110700	74306530	2895	2895	2895	2895	164
471	20231215	110600	73831750	2900	2900	2900	2900	0
472	20231215	110500	73831750	2900	2900	2900	2900	1
473	20231215	110400	73828850	2900	2900	2900	2900	3
474	20231215	110300	73820150	2895	2895	2895	2895	200
475	20231215	110200	73241150	2895	2895	2895	2895	0
476	20231215	110100	73241150	2895	2895	2895	2895	0
477	20231215	110000	73241150	2895	2895	2895	2895	0
478	20231215	105900	73241150	2895	2900	2900	2895	3419
479	20231215	105800	63342515	2905	2905	2905	2905	0
480	20231215	105700	63342515	2905	2905	2905	2905	0
481	20231215	105600	63342515	2905	2905	2905	2900	1303
482	20231215	105500	59560810	2905	2905	2905	2905	0
483	20231215	105400	59560810	2905	2905	2905	2905	0
484	20231215	105300	59560810	2905	2900	2905	2900	620
485	20231215	105200	57762800	2900	2900	2900	2900	10
486	20231215	105100	57733800	2900	2900	2900	2900	0
487	20231215	105000	57733800	2900	2900	2900	2900	10
488	20231215	104900	57704800	2900	2900	2900	2900	0
489	20231215	104800	57704800	2900	2895	2900	2895	6
490	20231215	104700	57687405	2895	2895	2895	2895	177
491	20231215	104600	57174990	2895	2895	2895	2895	421
492	20231215	104500	55956195	2900	2900	2900	2900	0
493	20231215	104400	55956195	2900	2900	2900	2900	0
494	20231215	104300	55956195	2900	2895	2900	2895	15
495	20231215	104200	55912720	2895	2895	2895	2895	200
496	20231215	104100	55333720	2900	2900	2900	2900	3
497	20231215	104000	55325020	2900	2900	2905	2900	2873
498	20231215	103900	46993315	2900	2900	2900	2900	200
499	20231215	103800	46413315	2900	2900	2900	2900	100
500	20231215	103700	46123315	2900	2900	2900	2900	2
501	20231215	103600	46117515	2900	2895	2900	2895	1437
502	20231215	103500	41957300	2895	2895	2895	2895	0
503	20231215	103400	41957300	2895	2895	2895	2895	607
504	20231215	103300	40200035	2890	2895	2895	2890	104
505	20231215	103200	39898975	2895	2895	2895	2895	100
506	20231215	103100	39609475	2895	2895	2895	2895	1
507	20231215	103000	39606580	2890	2890	2890	2890	300
508	20231215	102900	38739580	2895	2895	2895	2895	1
509	20231215	102800	38736685	2900	2900	2900	2900	18
510	20231215	102700	38684485	2895	2895	2895	2895	1
511	20231215	102600	38681590	2900	2895	2900	2895	2
512	20231215	102500	38675795	2900	2895	2900	2895	19
513	20231215	102400	38620720	2900	2900	2900	2900	0
514	20231215	102300	38620720	2900	2900	2900	2900	0
515	20231215	102200	38620720	2900	2900	2900	2900	2
516	20231215	102100	38614920	2900	2895	2900	2895	1000
517	20231215	102000	35719340	2895	2895	2895	2895	0
518	20231215	101900	35719340	2895	2895	2895	2895	1443
519	20231215	101800	31541855	2895	2895	2895	2895	0
520	20231215	101700	31541855	2895	2895	2895	2895	1000
521	20231215	101600	28646855	2895	2895	2895	2895	0
522	20231215	101500	28646855	2895	2895	2895	2895	0
523	20231215	101400	28646855	2895	2895	2895	2895	0
524	20231215	101300	28646855	2895	2895	2895	2895	0
525	20231215	101200	28646855	2895	2895	2895	2895	0
526	20231215	101100	28646855	2895	2895	2895	2895	0
527	20231215	101000	28646855	2895	2895	2895	2895	20
528	20231215	100900	28588955	2895	2895	2895	2895	0
529	20231215	100800	28588955	2895	2890	2895	2890	2
530	20231215	100700	28583170	2895	2895	2895	2895	0
531	20231215	100600	28583170	2895	2900	2900	2895	221
532	20231215	100500	27943370	2895	2895	2895	2895	900
533	20231215	100400	25337870	2900	2895	2900	2895	6
534	20231215	100300	25320495	2900	2895	2900	2895	88
535	20231215	100200	25065730	2900	2895	2900	2895	804
536	20231215	100100	22738145	2895	2895	2895	2895	3
537	20231215	100000	22729460	2895	2895	2895	2895	100
538	20231215	095900	22439960	2895	2895	2895	2895	38
539	20231215	095800	22329950	2895	2895	2895	2895	0
540	20231215	095700	22329950	2895	2895	2895	2895	3
541	20231215	095600	22321265	2895	2895	2895	2890	638
542	20231215	095500	20477430	2900	2900	2900	2890	23
543	20231215	095400	20410875	2890	2900	2900	2890	1594
544	20231215	095300	15797640	2900	2900	2900	2900	44
545	20231215	095200	15670040	2895	2895	2895	2895	259
546	20231215	095100	14920235	2900	2900	2900	2900	3
547	20231215	095000	14911535	2900	2900	2900	2900	1
548	20231215	094900	14908635	2900	2900	2900	2900	0
549	20231215	094800	14908635	2900	2900	2900	2900	3
550	20231215	094700	14899935	2900	2900	2900	2900	9
551	20231215	094600	14873835	2900	2900	2900	2900	1
552	20231215	094500	14870935	2900	2900	2900	2900	3
553	20231215	094400	14862235	2895	2895	2895	2895	0
554	20231215	094300	14862235	2895	2900	2900	2895	13
555	20231215	094200	14824550	2900	2900	2900	2900	0
556	20231215	094100	14824550	2900	2900	2900	2900	3
557	20231215	094000	14815850	2900	2900	2900	2900	50
558	20231215	093900	14670850	2900	2900	2900	2900	4
559	20231215	093800	14659250	2895	2895	2895	2895	1
560	20231215	093700	14656355	2895	2895	2900	2895	18
561	20231215	093600	14604230	2900	2900	2900	2900	0
562	20231215	093500	14604230	2900	2900	2900	2895	7
563	20231215	093400	14583935	2900	2900	2900	2900	6
564	20231215	093300	14566535	2900	2900	2900	2900	10
565	20231215	093200	14537535	2890	2895	2895	2890	700
566	20231215	093100	12513425	2900	2900	2900	2900	6
567	20231215	093000	12496025	2900	2900	2900	2900	0
568	20231215	092900	12496025	2900	2900	2900	2900	288
569	20231215	092800	11660825	2900	2900	2900	2900	10
570	20231215	092700	11631825	2900	2900	2900	2900	4
571	20231215	092600	11620225	2900	2900	2900	2900	4
572	20231215	092500	11608625	2900	2900	2900	2900	105
573	20231215	092400	11304125	2900	2900	2900	2900	0
574	20231215	092300	11304125	2900	2900	2900	2900	36
575	20231215	092200	11199725	2900	2895	2900	2890	37
576	20231215	092100	11092685	2900	2900	2900	2900	3
577	20231215	092000	11083985	2900	2900	2900	2900	7
578	20231215	091900	11063685	2900	2900	2900	2900	25
579	20231215	091800	10991185	2900	2900	2900	2900	50
580	20231215	091700	10846185	2900	2900	2900	2900	3
581	20231215	091600	10837485	2895	2895	2895	2895	31
582	20231215	091500	10747740	2900	2900	2900	2900	3
583	20231215	091400	10739040	2900	2895	2900	2895	723
584	20231215	091300	8645950	2900	2900	2900	2900	4
585	20231215	091200	8634350	2895	2895	2895	2895	243
586	20231215	091100	7930865	2895	2895	2895	2895	4
587	20231215	091000	7919285	2895	2895	2895	2895	2
588	20231215	090900	7913495	2895	2895	2895	2895	5
589	20231215	090800	7899020	2895	2895	2895	2895	0
590	20231215	090700	7899020	2895	2895	2895	2895	6
591	20231215	090600	7881650	2895	2900	2900	2895	41
592	20231215	090500	7762950	2900	2900	2900	2895	158
593	20231215	090400	7305510	2900	2900	2900	2900	0
594	20231215	090300	7305510	2900	2900	2900	2900	4
595	20231215	090200	7293910	2900	2900	2900	2900	102
596	20231215	090100	6998110	2895	2890	2895	2890	882
597	20231215	090000	4446720	2895	2895	2895	2895	1536