KissMeData/123040/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201400	524069205	5030	5030	5030	5030	4002
3	20231212	201300	524069205	5030	5030	5030	5030	0
4	20231212	201200	524069205	5030	5030	5030	5030	0
5	20231212	201100	524069205	5030	5030	5030	5030	0
6	20231212	201000	524069205	5030	5030	5030	5030	0
7	20231212	200900	524069205	5030	5030	5030	5030	0
8	20231212	200800	524069205	5030	5030	5030	5030	0
9	20231212	200700	524069205	5030	5030	5030	5030	0
10	20231212	200600	524069205	5030	5030	5030	5030	0
11	20231212	200500	524069205	5030	5030	5030	5030	0
12	20231212	200400	524069205	5030	5030	5030	5030	0
13	20231212	200300	524069205	5030	5030	5030	5030	0
14	20231212	200200	524069205	5030	5030	5030	5030	0
15	20231212	200100	524069205	5030	5030	5030	5030	0
16	20231212	200000	524069205	5030	5030	5030	5030	0
17	20231212	195900	524069205	5030	5030	5030	5030	0
18	20231212	195800	524069205	5030	5030	5030	5030	0
19	20231212	195700	524069205	5030	5030	5030	5030	0
20	20231212	195600	524069205	5030	5030	5030	5030	0
21	20231212	195500	524069205	5030	5030	5030	5030	0
22	20231212	195400	524069205	5030	5030	5030	5030	0
23	20231212	195300	524069205	5030	5030	5030	5030	0
24	20231212	195200	524069205	5030	5030	5030	5030	0
25	20231212	195100	524069205	5030	5030	5030	5030	0
26	20231212	195000	524069205	5030	5030	5030	5030	0
27	20231212	194900	524069205	5030	5030	5030	5030	0
28	20231212	194800	524069205	5030	5030	5030	5030	0
29	20231212	194700	524069205	5030	5030	5030	5030	0
30	20231212	194600	524069205	5030	5030	5030	5030	0
31	20231212	194500	524069205	5030	5030	5030	5030	0
32	20231212	194400	524069205	5030	5030	5030	5030	4002
33	20231212	194300	524069205	5030	5030	5030	5030	0
34	20231212	194200	524069205	5030	5030	5030	5030	0
35	20231212	194100	524069205	5030	5030	5030	5030	0
36	20231212	194000	524069205	5030	5030	5030	5030	0
37	20231212	193900	524069205	5030	5030	5030	5030	0
38	20231212	193800	524069205	5030	5030	5030	5030	0
39	20231212	193700	524069205	5030	5030	5030	5030	0
40	20231212	193600	524069205	5030	5030	5030	5030	0
41	20231212	193500	524069205	5030	5030	5030	5030	0
42	20231212	193400	524069205	5030	5030	5030	5030	0
43	20231212	193300	524069205	5030	5030	5030	5030	0
44	20231212	193200	524069205	5030	5030	5030	5030	0
45	20231212	193100	524069205	5030	5030	5030	5030	0
46	20231212	193000	524069205	5030	5030	5030	5030	0
47	20231212	192900	524069205	5030	5030	5030	5030	0
48	20231212	192800	524069205	5030	5030	5030	5030	0
49	20231212	192700	524069205	5030	5030	5030	5030	0
50	20231212	192600	524069205	5030	5030	5030	5030	0
51	20231212	192500	524069205	5030	5030	5030	5030	0
52	20231212	192400	524069205	5030	5030	5030	5030	0
53	20231212	192300	524069205	5030	5030	5030	5030	0
54	20231212	192200	524069205	5030	5030	5030	5030	0
55	20231212	192100	524069205	5030	5030	5030	5030	0
56	20231212	192000	524069205	5030	5030	5030	5030	0
57	20231212	191900	524069205	5030	5030	5030	5030	0
58	20231212	191800	524069205	5030	5030	5030	5030	0
59	20231212	191700	524069205	5030	5030	5030	5030	0
60	20231212	191600	524069205	5030	5030	5030	5030	0
61	20231212	191500	524069205	5030	5030	5030	5030	0
62	20231212	191400	524069205	5030	5030	5030	5030	4002
63	20231212	191300	524069205	5030	5030	5030	5030	0
64	20231212	191200	524069205	5030	5030	5030	5030	0
65	20231212	191100	524069205	5030	5030	5030	5030	0
66	20231212	191000	524069205	5030	5030	5030	5030	0
67	20231212	190900	524069205	5030	5030	5030	5030	0
68	20231212	190800	524069205	5030	5030	5030	5030	0
69	20231212	190700	524069205	5030	5030	5030	5030	0
70	20231212	190600	524069205	5030	5030	5030	5030	0
71	20231212	190500	524069205	5030	5030	5030	5030	0
72	20231212	190400	524069205	5030	5030	5030	5030	0
73	20231212	190300	524069205	5030	5030	5030	5030	0
74	20231212	190200	524069205	5030	5030	5030	5030	0
75	20231212	190100	524069205	5030	5030	5030	5030	0
76	20231212	190000	524069205	5030	5030	5030	5030	0
77	20231212	185900	524069205	5030	5030	5030	5030	0
78	20231212	185800	524069205	5030	5030	5030	5030	0
79	20231212	185700	524069205	5030	5030	5030	5030	0
80	20231212	185600	524069205	5030	5030	5030	5030	0
81	20231212	185500	524069205	5030	5030	5030	5030	0
82	20231212	185400	524069205	5030	5030	5030	5030	0
83	20231212	185300	524069205	5030	5030	5030	5030	0
84	20231212	185200	524069205	5030	5030	5030	5030	0
85	20231212	185100	524069205	5030	5030	5030	5030	0
86	20231212	185000	524069205	5030	5030	5030	5030	0
87	20231212	184900	524069205	5030	5030	5030	5030	0
88	20231212	184800	524069205	5030	5030	5030	5030	0
89	20231212	184700	524069205	5030	5030	5030	5030	0
90	20231212	184600	524069205	5030	5030	5030	5030	0
91	20231212	184500	524069205	5030	5030	5030	5030	0
92	20231212	184400	524069205	5030	5030	5030	5030	4002
93	20231212	184300	524069205	5030	5030	5030	5030	0
94	20231212	184200	524069205	5030	5030	5030	5030	0
95	20231212	184100	524069205	5030	5030	5030	5030	0
96	20231212	184000	524069205	5030	5030	5030	5030	0
97	20231212	183900	524069205	5030	5030	5030	5030	0
98	20231212	183800	524069205	5030	5030	5030	5030	0
99	20231212	183700	524069205	5030	5030	5030	5030	0
100	20231212	183600	524069205	5030	5030	5030	5030	0
101	20231212	183500	524069205	5030	5030	5030	5030	0
102	20231212	183400	524069205	5030	5030	5030	5030	0
103	20231212	183300	524069205	5030	5030	5030	5030	0
104	20231212	183200	524069205	5030	5030	5030	5030	0
105	20231212	183100	524069205	5030	5030	5030	5030	0
106	20231212	183000	524069205	5030	5030	5030	5030	0
107	20231212	182900	524069205	5030	5030	5030	5030	0
108	20231212	182800	524069205	5030	5030	5030	5030	0
109	20231212	182700	524069205	5030	5030	5030	5030	0
110	20231212	182600	524069205	5030	5030	5030	5030	0
111	20231212	182500	524069205	5030	5030	5030	5030	0
112	20231212	182400	524069205	5030	5030	5030	5030	0
113	20231212	182300	524069205	5030	5030	5030	5030	0
114	20231212	182200	524069205	5030	5030	5030	5030	0
115	20231212	182100	524069205	5030	5030	5030	5030	0
116	20231212	182000	524069205	5030	5030	5030	5030	0
117	20231212	181900	524069205	5030	5030	5030	5030	0
118	20231212	181800	524069205	5030	5030	5030	5030	0
119	20231212	181700	524069205	5030	5030	5030	5030	0
120	20231212	181600	524069205	5030	5030	5030	5030	0
121	20231212	181500	524069205	5030	5030	5030	5030	0
122	20231212	181400	524069205	5030	5030	5030	5030	4002
123	20231212	181300	524069205	5030	5030	5030	5030	0
124	20231212	181200	524069205	5030	5030	5030	5030	0
125	20231212	181100	524069205	5030	5030	5030	5030	0
126	20231212	181000	524069205	5030	5030	5030	5030	0
127	20231212	180900	524069205	5030	5030	5030	5030	0
128	20231212	180800	524069205	5030	5030	5030	5030	0
129	20231212	180700	524069205	5030	5030	5030	5030	0
130	20231212	180600	524069205	5030	5030	5030	5030	0
131	20231212	180500	524069205	5030	5030	5030	5030	0
132	20231212	180400	524069205	5030	5030	5030	5030	0
133	20231212	180300	524069205	5030	5030	5030	5030	0
134	20231212	180200	524069205	5030	5030	5030	5030	0
135	20231212	180100	524069205	5030	5030	5030	5030	0
136	20231212	180000	524069205	5030	5030	5030	5030	0
137	20231212	175900	524069205	5030	5030	5030	5030	0
138	20231212	175800	524069205	5030	5030	5030	5030	0
139	20231212	175700	524069205	5030	5030	5030	5030	0
140	20231212	175600	524069205	5030	5030	5030	5030	0
141	20231212	175500	524069205	5030	5030	5030	5030	0
142	20231212	175400	524069205	5030	5030	5030	5030	0
143	20231212	175300	524069205	5030	5030	5030	5030	0
144	20231212	175200	524069205	5030	5030	5030	5030	0
145	20231212	175100	524069205	5030	5030	5030	5030	0
146	20231212	175000	524069205	5030	5030	5030	5030	0
147	20231212	174900	524069205	5030	5030	5030	5030	0
148	20231212	174800	524069205	5030	5030	5030	5030	0
149	20231212	174700	524069205	5030	5030	5030	5030	0
150	20231212	174600	524069205	5030	5030	5030	5030	0
151	20231212	174500	524069205	5030	5030	5030	5030	0
152	20231212	174400	524069205	5030	5030	5030	5030	4002
153	20231212	174300	524069205	5030	5030	5030	5030	0
154	20231212	174200	524069205	5030	5030	5030	5030	0
155	20231212	174100	524069205	5030	5030	5030	5030	0
156	20231212	174000	524069205	5030	5030	5030	5030	0
157	20231212	173900	524069205	5030	5030	5030	5030	0
158	20231212	173800	524069205	5030	5030	5030	5030	0
159	20231212	173700	524069205	5030	5030	5030	5030	0
160	20231212	173600	524069205	5030	5030	5030	5030	0
161	20231212	173500	524069205	5030	5030	5030	5030	0
162	20231212	173400	524069205	5030	5030	5030	5030	0
163	20231212	173300	524069205	5030	5030	5030	5030	0
164	20231212	173200	524069205	5030	5030	5030	5030	0
165	20231212	173100	524069205	5030	5030	5030	5030	0
166	20231212	173000	524069205	5030	5030	5030	5030	0
167	20231212	172900	524069205	5030	5030	5030	5030	0
168	20231212	172800	524069205	5030	5030	5030	5030	0
169	20231212	172700	524069205	5030	5030	5030	5030	0
170	20231212	172600	524069205	5030	5030	5030	5030	0
171	20231212	172500	524069205	5030	5030	5030	5030	0
172	20231212	172400	524069205	5030	5030	5030	5030	0
173	20231212	172300	524069205	5030	5030	5030	5030	0
174	20231212	172200	524069205	5030	5030	5030	5030	0
175	20231212	172100	524069205	5030	5030	5030	5030	0
176	20231212	172000	524069205	5030	5030	5030	5030	0
177	20231212	171900	524069205	5030	5030	5030	5030	0
178	20231212	171800	524069205	5030	5030	5030	5030	0
179	20231212	171700	524069205	5030	5030	5030	5030	0
180	20231212	171600	524069205	5030	5030	5030	5030	0
181	20231212	171500	524069205	5030	5030	5030	5030	0
182	20231212	171400	524069205	5030	5030	5030	5030	4002
183	20231212	171300	524069205	5030	5030	5030	5030	0
184	20231212	171200	524069205	5030	5030	5030	5030	0
185	20231212	171100	524069205	5030	5030	5030	5030	0
186	20231212	171000	524069205	5030	5030	5030	5030	0
187	20231212	170900	524069205	5030	5030	5030	5030	0
188	20231212	170800	524069205	5030	5030	5030	5030	0
189	20231212	170700	524069205	5030	5030	5030	5030	0
190	20231212	170600	524069205	5030	5030	5030	5030	0
191	20231212	170500	524069205	5030	5030	5030	5030	0
192	20231212	170400	524069205	5030	5030	5030	5030	0
193	20231212	170300	524069205	5030	5030	5030	5030	0
194	20231212	170200	524069205	5030	5030	5030	5030	0
195	20231212	170100	524069205	5030	5030	5030	5030	0
196	20231212	170000	524069205	5030	5030	5030	5030	0
197	20231212	165900	524069205	5030	5030	5030	5030	0
198	20231212	165800	524069205	5030	5030	5030	5030	0
199	20231212	165700	524069205	5030	5030	5030	5030	0
200	20231212	165600	524069205	5030	5030	5030	5030	0
201	20231212	165500	524069205	5030	5030	5030	5030	0
202	20231212	165400	524069205	5030	5030	5030	5030	0
203	20231212	165300	524069205	5030	5030	5030	5030	0
204	20231212	165200	524069205	5030	5030	5030	5030	0
205	20231212	165100	524069205	5030	5030	5030	5030	0
206	20231212	165000	524069205	5030	5030	5030	5030	0
207	20231212	164900	524069205	5030	5030	5030	5030	0
208	20231212	164800	524069205	5030	5030	5030	5030	0
209	20231212	164700	524069205	5030	5030	5030	5030	0
210	20231212	164600	524069205	5030	5030	5030	5030	0
211	20231212	164500	524069205	5030	5030	5030	5030	0
212	20231212	164400	524069205	5030	5030	5030	5030	4002
213	20231212	164300	524069205	5030	5030	5030	5030	0
214	20231212	164200	524069205	5030	5030	5030	5030	0
215	20231212	164100	524069205	5030	5030	5030	5030	0
216	20231212	164000	524069205	5030	5030	5030	5030	0
217	20231212	163900	524069205	5030	5030	5030	5030	0
218	20231212	163800	524069205	5030	5030	5030	5030	0
219	20231212	163700	524069205	5030	5030	5030	5030	0
220	20231212	163600	524069205	5030	5030	5030	5030	0
221	20231212	163500	524069205	5030	5030	5030	5030	0
222	20231212	163400	524069205	5030	5030	5030	5030	0
223	20231212	163300	524069205	5030	5030	5030	5030	0
224	20231212	163200	524069205	5030	5030	5030	5030	0
225	20231212	163100	524069205	5030	5030	5030	5030	0
226	20231212	163000	524069205	5030	5030	5030	5030	0
227	20231212	162900	524069205	5030	5030	5030	5030	0
228	20231212	162800	524069205	5030	5030	5030	5030	0
229	20231212	162700	524069205	5030	5030	5030	5030	0
230	20231212	162600	524069205	5030	5030	5030	5030	0
231	20231212	162500	524069205	5030	5030	5030	5030	0
232	20231212	162400	524069205	5030	5030	5030	5030	0
233	20231212	162300	524069205	5030	5030	5030	5030	0
234	20231212	162200	524069205	5030	5030	5030	5030	0
235	20231212	162100	524069205	5030	5030	5030	5030	0
236	20231212	162000	524069205	5030	5030	5030	5030	0
237	20231212	161900	524069205	5030	5030	5030	5030	0
238	20231212	161800	524069205	5030	5030	5030	5030	0
239	20231212	161700	524069205	5030	5030	5030	5030	0
240	20231212	161600	524069205	5030	5030	5030	5030	0
241	20231212	161500	524069205	5030	5030	5030	5030	0
242	20231212	161400	524069205	5030	5030	5030	5030	4002
243	20231212	161300	524069205	5030	5030	5030	5030	0
244	20231212	161200	524069205	5030	5030	5030	5030	0
245	20231212	161100	524069205	5030	5030	5030	5030	0
246	20231212	161000	524069205	5030	5030	5030	5030	0
247	20231212	160900	524069205	5030	5030	5030	5030	0
248	20231212	160800	524069205	5030	5030	5030	5030	0
249	20231212	160700	524069205	5030	5030	5030	5030	0
250	20231212	160600	524069205	5030	5030	5030	5030	0
251	20231212	160500	524069205	5030	5030	5030	5030	0
252	20231212	160400	524069205	5030	5030	5030	5030	0
253	20231212	160300	524069205	5030	5030	5030	5030	0
254	20231212	160200	524069205	5030	5030	5030	5030	0
255	20231212	160100	524069205	5030	5030	5030	5030	0
256	20231212	160000	524069205	5030	5030	5030	5030	0
257	20231212	155900	524069205	5030	5030	5030	5030	0
258	20231212	155800	524069205	5030	5030	5030	5030	0
259	20231212	155700	524069205	5030	5030	5030	5030	0
260	20231212	155600	524069205	5030	5030	5030	5030	0
261	20231212	155500	524069205	5030	5030	5030	5030	0
262	20231212	155400	524069205	5030	5030	5030	5030	0
263	20231212	155300	524069205	5030	5030	5030	5030	0
264	20231212	155200	524069205	5030	5030	5030	5030	0
265	20231212	155100	524069205	5030	5030	5030	5030	0
266	20231212	155000	524069205	5030	5030	5030	5030	0
267	20231212	154900	524069205	5030	5030	5030	5030	0
268	20231212	154800	524069205	5030	5030	5030	5030	0
269	20231212	154700	524069205	5030	5030	5030	5030	0
270	20231212	154600	524069205	5030	5030	5030	5030	0
271	20231212	154500	524069205	5030	5030	5030	5030	0
272	20231212	154400	524069205	5030	5030	5030	5030	4002
273	20231212	154300	524069205	5030	5030	5030	5030	0
274	20231212	154200	524069205	5030	5030	5030	5030	0
275	20231212	154100	524069205	5030	5030	5030	5030	0
276	20231212	154000	524069205	5030	5030	5030	5030	0
277	20231212	153900	524069205	5030	5030	5030	5030	0
278	20231212	153800	524069205	5030	5030	5030	5030	0
279	20231212	153700	524069205	5030	5030	5030	5030	0
280	20231212	153600	524069205	5030	5030	5030	5030	0
281	20231212	153500	524069205	5030	5030	5030	5030	0
282	20231212	153400	524069205	5030	5030	5030	5030	0
283	20231212	153300	524069205	5030	5030	5030	5030	0
284	20231212	153200	524069205	5030	5030	5030	5030	0
285	20231212	153100	524069205	5030	5030	5030	5030	0
286	20231212	153000	524069205	5030	5030	5030	5030	4002
287	20231212	152900	503939145	5020	5020	5020	5020	0
288	20231212	152800	503939145	5020	5020	5020	5020	0
289	20231212	152700	503939145	5020	5020	5020	5020	0
290	20231212	152600	503939145	5020	5020	5020	5020	0
291	20231212	152500	503939145	5020	5020	5020	5020	0
292	20231212	152400	503939145	5020	5020	5020	5020	0
293	20231212	152300	503939145	5020	5020	5020	5020	0
294	20231212	152200	503939145	5020	5020	5020	5020	0
295	20231212	152100	503939145	5020	5020	5020	5020	0
296	20231212	152000	503939145	5020	5020	5020	5020	0
297	20231212	151900	503939145	5020	5020	5030	5000	138
298	20231212	151800	503247565	5020	5020	5020	5000	5624
299	20231212	151700	475022505	5010	5020	5020	5010	975
300	20231212	151600	470128235	5020	5010	5020	5010	81
301	20231212	151500	469722305	5020	5010	5020	5010	13
302	20231212	151400	469657165	5020	5020	5020	5020	18
303	20231212	151300	469566805	5020	5010	5020	5010	1384
304	20231212	151200	462619675	5010	5010	5020	5000	1916
305	20231212	151100	453020505	5010	5010	5010	5010	8
306	20231212	151000	452980425	5010	5010	5010	5000	105
307	20231212	150900	452455375	5000	5010	5010	5000	104
308	20231212	150800	451935335	5010	5010	5010	5010	4
309	20231212	150700	451915295	5010	5000	5010	5000	1940
310	20231212	150600	442215245	5000	4995	5000	4995	388
311	20231212	150500	440277075	4995	4995	4995	4995	110
312	20231212	150400	439727625	4990	5000	5000	4990	847
313	20231212	150300	435497045	4995	5000	5000	4995	821
314	20231212	150200	431396140	4995	4995	4995	4995	200
315	20231212	150100	430397140	4995	4995	4995	4995	300
316	20231212	150000	428898640	4995	4995	4995	4995	50
317	20231212	145900	428648890	4995	4995	5000	4995	271
318	20231212	145800	427295240	4995	4995	4995	4995	70
319	20231212	145700	426945590	5000	5000	5000	5000	1
320	20231212	145600	426940590	5000	5000	5000	5000	0
321	20231212	145500	426940590	5000	5000	5000	5000	0
322	20231212	145400	426940590	5000	5000	5000	5000	1
323	20231212	145300	426935590	4995	5000	5000	4995	413
324	20231212	145200	424872515	5000	4995	5000	4995	66
325	20231212	145100	424542830	5000	5000	5000	5000	0
326	20231212	145000	424542830	5000	5000	5000	5000	454
327	20231212	144900	422272830	5000	4995	5000	4995	68
328	20231212	144800	421933165	5000	5000	5000	5000	21
329	20231212	144700	421828165	5000	5000	5000	5000	10
330	20231212	144600	421778165	5000	5000	5000	5000	168
331	20231212	144500	420938165	5000	5000	5000	4995	669
332	20231212	144400	417593825	5000	5000	5000	5000	20
333	20231212	144300	417493825	5000	5000	5000	5000	1
334	20231212	144200	417488825	5000	5000	5000	5000	1
335	20231212	144100	417483825	4995	4995	4995	4995	20
336	20231212	144000	417383925	5000	5000	5000	5000	636
337	20231212	143900	414203925	5000	5000	5000	5000	105
338	20231212	143800	413678925	5000	4995	5000	4995	721
339	20231212	143700	410077480	4995	4995	4995	4995	149
340	20231212	143600	409333225	4995	4990	4995	4990	178
341	20231212	143500	408445000	4990	4985	4990	4985	25
342	20231212	143400	408320355	4990	4995	4995	4990	21
343	20231212	143300	408215540	4990	4990	4990	4990	144
344	20231212	143200	407496980	4990	4990	4990	4990	1
345	20231212	143100	407491990	4985	4985	4985	4985	25
346	20231212	143000	407367365	4990	4990	4990	4985	15
347	20231212	142900	407292540	4990	4995	4995	4990	70
348	20231212	142800	406943235	4990	4990	4990	4990	0
349	20231212	142700	406943235	4990	4990	4990	4990	33
350	20231212	142600	406778565	4990	4985	4990	4985	498
351	20231212	142500	404296030	4985	4985	4985	4980	535
352	20231212	142400	401631060	4985	4985	4985	4980	42
353	20231212	142300	401421700	4985	4985	4985	4985	30
354	20231212	142200	401272150	4985	4985	4985	4985	1683
355	20231212	142100	392882395	4985	4990	4990	4985	517
356	20231212	142000	390305100	4990	4990	4990	4990	25
357	20231212	141900	390180350	4990	4990	4990	4990	1071
358	20231212	141800	384836060	4990	4990	4990	4990	1109
359	20231212	141700	379302150	4990	4990	4990	4990	3
360	20231212	141600	379287180	4995	4990	4995	4990	121
361	20231212	141500	378683385	4995	4995	4995	4990	1230
362	20231212	141400	372543370	4995	4995	4995	4990	468
363	20231212	141300	370207935	4990	4990	4990	4990	241
364	20231212	141200	369005345	4995	4995	4995	4990	2006
365	20231212	141100	358995375	4990	4995	4995	4990	36
366	20231212	141000	358815710	4995	4995	4995	4995	111
367	20231212	140900	358261265	4990	4995	4995	4990	623
368	20231212	140800	355149685	5000	5000	5000	5000	10
369	20231212	140700	355099685	5000	5000	5000	5000	0
370	20231212	140600	355099685	5000	5000	5000	5000	1
371	20231212	140500	355094685	5000	5000	5000	5000	0
372	20231212	140400	355094685	5000	5000	5000	5000	800
373	20231212	140300	351094685	4995	5000	5000	4995	81
374	20231212	140200	350690085	4995	4995	4995	4995	24
375	20231212	140100	350570205	4995	4995	4995	4995	0
376	20231212	140000	350570205	4995	4995	4995	4995	0
377	20231212	135900	350570205	4995	4995	4995	4995	0
378	20231212	135800	350570205	4995	4995	5000	4995	198
379	20231212	135700	349581185	5000	5000	5000	5000	1
380	20231212	135600	349576185	5000	5000	5000	5000	0
381	20231212	135500	349576185	5000	5000	5000	5000	1
382	20231212	135400	349571185	4995	4995	4995	4995	0
383	20231212	135300	349571185	4995	4995	4995	4995	100
384	20231212	135200	349071685	5000	4995	5000	4995	32
385	20231212	135100	348911840	4995	4990	4995	4990	649
386	20231212	135000	345671580	4995	4995	4995	4995	118
387	20231212	134900	345082170	5000	5000	5000	5000	0
388	20231212	134800	345082170	5000	5000	5000	5000	1
389	20231212	134700	345077170	5000	5000	5000	5000	0
390	20231212	134600	345077170	5000	5000	5000	5000	201
391	20231212	134500	344072170	4995	4995	4995	4995	19
392	20231212	134400	343977265	5000	4995	5000	4995	155
393	20231212	134300	343203035	4995	4990	4995	4990	3135
394	20231212	134200	327553850	4995	4995	4995	4995	263
395	20231212	134100	326240165	4995	4995	4995	4995	4
396	20231212	134000	326220185	4995	4995	4995	4990	811
397	20231212	133900	322172850	4995	5000	5000	4995	21
398	20231212	133800	322067950	4995	5000	5000	4995	4718
399	20231212	133700	298501420	5010	5010	5010	5010	0
400	20231212	133600	298501420	5010	5000	5010	5000	482
401	20231212	133500	296091410	4995	4995	4995	4995	150
402	20231212	133400	295342160	5000	5000	5000	5000	0
403	20231212	133300	295342160	5000	5000	5000	5000	2
404	20231212	133200	295332160	5000	5000	5010	5000	652
405	20231212	133100	292072150	5010	5010	5010	5010	0
406	20231212	133000	292072150	5010	5010	5010	5010	0
407	20231212	132900	292072150	5010	5000	5010	5000	336
408	20231212	132800	290392140	5000	5000	5000	5000	203
409	20231212	132700	289377140	5000	5000	5000	5000	1
410	20231212	132600	289372140	5000	5000	5000	5000	20
411	20231212	132500	289272140	5000	5000	5000	5000	107
412	20231212	132400	288737140	5010	5010	5010	5010	1
413	20231212	132300	288732130	5000	5000	5000	5000	0
414	20231212	132200	288732130	5000	5000	5000	5000	89
415	20231212	132100	288287130	5010	5000	5010	5000	103
416	20231212	132000	287772020	5000	5000	5000	5000	288
417	20231212	131900	286332020	5010	5010	5010	5000	126
418	20231212	131800	285701990	5000	5000	5000	5000	465
419	20231212	131700	283376990	5010	5010	5010	5010	0
420	20231212	131600	283376990	5010	5000	5010	5000	1100
421	20231212	131500	277876970	5010	5000	5010	5000	10
422	20231212	131400	277826940	5010	5010	5010	5010	40
423	20231212	131300	277626540	5010	5010	5010	5010	33
424	20231212	131200	277461210	5010	5010	5010	5010	0
425	20231212	131100	277461210	5010	5010	5010	5010	0
426	20231212	131000	277461210	5010	5010	5010	5010	500
427	20231212	130900	274956210	5000	5000	5000	5000	37
428	20231212	130800	274771210	5000	5000	5000	5000	135
429	20231212	130700	274096210	5010	5010	5010	5010	2
430	20231212	130600	274086190	5000	5000	5000	5000	405
431	20231212	130500	272061190	5000	5000	5000	4995	16
432	20231212	130400	271981235	4995	5000	5000	4995	504
433	20231212	130300	269461240	5000	5000	5010	5000	1723
434	20231212	130200	260846230	5010	5000	5010	5000	97
435	20231212	130100	260361220	5010	5010	5010	5010	587
436	20231212	130000	257420350	5020	5020	5020	5020	3
437	20231212	125900	257405290	5010	5010	5010	5010	0
438	20231212	125800	257405290	5010	5020	5020	5010	11
439	20231212	125700	257350080	5020	5020	5020	5020	4
440	20231212	125600	257330000	5020	5010	5020	5010	4
441	20231212	125500	257309940	5010	5010	5010	5010	12
442	20231212	125400	257249820	5010	5020	5020	5010	25
443	20231212	125300	257124560	5010	5010	5020	5010	182
444	20231212	125200	256212730	5020	5010	5020	5010	11
445	20231212	125100	256157600	5010	5020	5020	5010	3
446	20231212	125000	256142550	5020	5020	5020	5020	0
447	20231212	124900	256142550	5020	5020	5020	5020	0
448	20231212	124800	256142550	5020	5010	5020	5010	60
449	20231212	124700	255841940	5020	5020	5020	5020	20
450	20231212	124600	255741540	5020	5020	5020	5020	2
451	20231212	124500	255731500	5030	5030	5030	5030	0
452	20231212	124400	255731500	5030	5010	5030	5000	200
453	20231212	124300	254728000	5030	5020	5030	5020	21
454	20231212	124200	254622570	5010	5010	5010	5010	52
455	20231212	124100	254362050	5010	4995	5010	4995	409
456	20231212	124000	252316940	5000	5000	5000	5000	1128
457	20231212	123900	246676940	5010	5010	5010	5010	0
458	20231212	123800	246676940	5010	5010	5010	5000	548
459	20231212	123700	243931530	5030	5030	5030	5030	0
460	20231212	123600	243931530	5030	5030	5030	5010	252
461	20231212	123500	242668970	5020	5020	5020	5020	55
462	20231212	123400	242392870	5030	5020	5030	5020	217
463	20231212	123300	241303520	5030	5030	5030	5030	0
464	20231212	123200	241303520	5030	5030	5030	5030	0
465	20231212	123100	241303520	5030	5030	5030	5030	0
466	20231212	123000	241303520	5030	5030	5030	5030	0
467	20231212	122900	241303520	5030	5030	5030	5030	9
468	20231212	122800	241258250	5030	5030	5030	5030	51
469	20231212	122700	241001720	5030	5030	5030	5030	0
470	20231212	122600	241001720	5030	5030	5030	5030	50
471	20231212	122500	240750220	5030	5030	5030	5030	0
472	20231212	122400	240750220	5030	5030	5030	5030	0
473	20231212	122300	240750220	5030	5030	5030	5030	7
474	20231212	122200	240715010	5030	5030	5030	5030	0
475	20231212	122100	240715010	5030	5020	5030	5020	405
476	20231212	122000	238681900	5020	5020	5020	5020	30
477	20231212	121900	238531300	5020	5020	5020	5020	2
478	20231212	121800	238521260	5010	5010	5020	5010	111
479	20231212	121700	237965140	5010	5010	5010	5010	0
480	20231212	121600	237965140	5010	5010	5010	5010	9
481	20231212	121500	237920050	5010	5010	5010	5010	12
482	20231212	121400	237859930	5020	5020	5020	5020	0
483	20231212	121300	237859930	5020	5020	5020	5020	0
484	20231212	121200	237859930	5020	5020	5020	5020	6
485	20231212	121100	237829810	5020	5000	5020	5000	61
486	20231212	121000	237524790	5000	5000	5000	5000	128
487	20231212	120900	236884790	5020	5020	5020	5020	0
488	20231212	120800	236884790	5020	5000	5020	5000	19
489	20231212	120700	236789770	5000	5000	5000	5000	231
490	20231212	120600	235634770	5010	5010	5010	5010	0
491	20231212	120500	235634770	5010	5010	5010	5010	204
492	20231212	120400	234612730	5020	5020	5020	5020	1
493	20231212	120300	234607710	5010	5000	5010	5000	3
494	20231212	120200	234592700	5020	5020	5020	5020	0
495	20231212	120100	234592700	5020	5020	5020	5000	4
496	20231212	120000	234572660	5000	5000	5000	5000	1
497	20231212	115900	234567660	5000	5000	5000	5000	2
498	20231212	115800	234557660	5000	5000	5020	5000	12
499	20231212	115700	234497640	5020	5000	5020	5000	4
500	20231212	115600	234477620	5000	5000	5000	5000	3
501	20231212	115500	234462620	5020	5020	5020	5020	15
502	20231212	115400	234387320	5020	5020	5020	5020	19
503	20231212	115300	234291940	5020	5020	5020	5020	0
504	20231212	115200	234291940	5020	5020	5020	5020	10
505	20231212	115100	234241740	5020	5020	5020	5020	20
506	20231212	115000	234141340	5020	5020	5020	5020	7
507	20231212	114900	234106200	5020	5010	5020	5010	91
508	20231212	114800	233650280	5000	5020	5020	5000	149
509	20231212	114700	232905080	5020	5020	5020	5020	0
510	20231212	114600	232905080	5020	5020	5020	5020	0
511	20231212	114500	232905080	5020	5020	5020	5020	400
512	20231212	114400	230897080	5020	5010	5020	5010	28
513	20231212	114300	230756790	5000	5000	5000	5000	2
514	20231212	114200	230746790	5010	5010	5010	5010	1
515	20231212	114100	230741780	5000	5000	5000	5000	1
516	20231212	114000	230736780	5010	5000	5010	5000	8
517	20231212	113900	230696710	5000	5010	5010	5000	12
518	20231212	113800	230636610	5010	5010	5010	5010	10
519	20231212	113700	230586510	5010	5010	5010	5010	0
520	20231212	113600	230586510	5010	5010	5010	5010	0
521	20231212	113500	230586510	5010	5010	5010	5010	0
522	20231212	113400	230586510	5010	5010	5010	5010	10
523	20231212	113300	230536410	5010	5010	5010	5010	0
524	20231212	113200	230536410	5010	5000	5010	5000	564
525	20231212	113100	227716340	4995	5000	5000	4995	51
526	20231212	113000	227461345	5000	5000	5000	4995	250
527	20231212	112900	226212585	5000	5020	5020	4995	4200
528	20231212	112800	205200140	5020	5020	5020	5020	0
529	20231212	112700	205200140	5020	5020	5020	5020	5
530	20231212	112600	205175040	5020	5020	5020	5020	18
531	20231212	112500	205084680	5020	5010	5020	5010	5
532	20231212	112400	205059600	5020	5020	5020	5020	0
533	20231212	112300	205059600	5020	5020	5020	5020	0
534	20231212	112200	205059600	5020	5020	5020	5020	0
535	20231212	112100	205059600	5020	5020	5020	5020	0
536	20231212	112000	205059600	5020	5020	5020	5020	3
537	20231212	111900	205044540	5010	5020	5020	5010	43
538	20231212	111800	204829100	5020	5020	5020	5020	0
539	20231212	111700	204829100	5020	5010	5020	5010	53
540	20231212	111600	204563560	5010	5020	5020	5010	500
541	20231212	111500	202055620	5020	5020	5020	5020	237
542	20231212	111400	200865880	5020	5020	5020	5020	0
543	20231212	111300	200865880	5020	5020	5020	5020	88
544	20231212	111200	200424120	5020	5030	5030	5020	501
545	20231212	111100	197909090	5020	5020	5020	5020	0
546	20231212	111000	197909090	5020	5030	5030	5020	39
547	20231212	110900	197713270	5030	5030	5030	5030	0
548	20231212	110800	197713270	5030	5030	5030	5030	0
549	20231212	110700	197713270	5030	5020	5030	5020	25
550	20231212	110600	197587750	5030	5030	5030	5030	0
551	20231212	110500	197587750	5030	5030	5030	5030	0
552	20231212	110400	197587750	5030	5030	5030	5030	200
553	20231212	110300	196581750	5020	5020	5020	5020	189
554	20231212	110200	195632970	5030	5030	5030	5030	15
555	20231212	110100	195557520	5030	5030	5030	5030	31
556	20231212	110000	195401590	5030	5030	5030	5030	933
557	20231212	105900	190708600	5030	5030	5030	5030	0
558	20231212	105800	190708600	5030	5020	5030	5020	18
559	20231212	105700	190618160	5020	5030	5030	5020	101
560	20231212	105600	190111130	5020	5020	5020	5020	155
561	20231212	105500	189333030	5020	5020	5020	5020	250
562	20231212	105400	188078030	5020	5020	5020	5020	0
563	20231212	105300	188078030	5020	5020	5020	5020	0
564	20231212	105200	188078030	5020	5020	5020	5020	0
565	20231212	105100	188078030	5020	5020	5020	5020	294
566	20231212	105000	186602150	5020	5020	5020	5020	400
567	20231212	104900	184594150	5030	5030	5030	5030	0
568	20231212	104800	184594150	5030	5030	5030	5030	506
569	20231212	104700	182048970	5030	5030	5030	5030	45
570	20231212	104600	181822620	5030	5030	5030	5030	0
571	20231212	104500	181822620	5030	5030	5030	5030	1
572	20231212	104400	181817590	5020	5020	5020	5020	303
573	20231212	104300	180296530	5020	5020	5020	5020	172
574	20231212	104200	179433090	5020	5020	5020	5020	31
575	20231212	104100	179277470	5020	5020	5020	5020	423
576	20231212	104000	177154010	5020	5020	5020	5020	30
577	20231212	103900	177003410	5020	5020	5020	5020	9
578	20231212	103800	176958230	5030	5030	5030	5030	0
579	20231212	103700	176958230	5030	5030	5030	5030	0
580	20231212	103600	176958230	5030	5030	5030	5030	100
581	20231212	103500	176455230	5030	5030	5030	5030	0
582	20231212	103400	176455230	5030	5030	5030	5030	0
583	20231212	103300	176455230	5030	5030	5030	5030	0
584	20231212	103200	176455230	5030	5030	5030	5020	405
585	20231212	103100	174418130	5020	5020	5030	5020	21
586	20231212	103000	174312690	5020	5020	5030	5010	34
587	20231212	102900	174142040	5030	5020	5030	5020	31
588	20231212	102800	173986410	5020	5020	5020	5020	17
589	20231212	102700	173901070	5020	5020	5020	5020	19
590	20231212	102600	173805690	5030	5030	5030	5030	0
591	20231212	102500	173805690	5030	5030	5030	5030	1
592	20231212	102400	173800660	5020	5020	5020	5020	1
593	20231212	102300	173795640	5030	5030	5030	5030	0
594	20231212	102200	173795640	5030	5030	5030	5030	0
595	20231212	102100	173795640	5030	5030	5030	5020	61
596	20231212	102000	173489390	5030	5030	5030	5030	1
597	20231212	101900	173484360	5030	5030	5030	5030	78
598	20231212	101800	173092020	5030	5020	5030	5020	307
599	20231212	101700	171548370	5020	5020	5030	5020	141
600	20231212	101600	170840540	5030	5030	5030	5030	101
601	20231212	101500	170332510	5030	5030	5030	5030	0
602	20231212	101400	170332510	5030	5030	5030	5030	10
603	20231212	101300	170282210	5010	5020	5020	5010	1000
604	20231212	101200	165270470	5020	5020	5020	5020	0
605	20231212	101100	165270470	5020	5030	5030	5020	5
606	20231212	101000	165245330	5020	5020	5020	5020	46
607	20231212	100900	165014410	5020	5020	5020	5020	290
608	20231212	100800	163558610	5020	5020	5020	5020	583
609	20231212	100700	160631950	5020	5020	5020	5020	0
610	20231212	100600	160631950	5020	5030	5030	5020	185
611	20231212	100500	159703040	5030	5030	5030	5030	1
612	20231212	100400	159698010	5030	5030	5030	5030	0
613	20231212	100300	159698010	5030	5030	5030	5030	0
614	20231212	100200	159698010	5030	5030	5030	5030	0
615	20231212	100100	159698010	5030	5030	5030	5030	0
616	20231212	100000	159698010	5030	5020	5030	5020	170
617	20231212	095900	158844570	5030	5020	5030	5020	173
618	20231212	095800	157975670	5030	5030	5030	5030	3
619	20231212	095700	157960580	5040	5030	5040	5030	897
620	20231212	095600	153448660	5040	5030	5040	5030	126
621	20231212	095500	152814860	5040	5040	5040	5030	202
622	20231212	095400	151798630	5040	5030	5040	5030	116
623	20231212	095300	151215140	5040	5040	5040	5040	0
624	20231212	095200	151215140	5040	5040	5040	5040	20
625	20231212	095100	151114340	5040	5040	5040	5040	2
626	20231212	095000	151104260	5030	5040	5040	5030	820
627	20231212	094900	146979060	5040	5040	5040	5040	1
628	20231212	094800	146974020	5040	5040	5040	5040	198
629	20231212	094700	145976100	5050	5050	5050	5050	0
630	20231212	094600	145976100	5050	5030	5050	5030	169
631	20231212	094500	145125730	5040	5040	5040	5040	6
632	20231212	094400	145095490	5060	5060	5060	5030	177
633	20231212	094300	144203310	5060	5050	5060	5050	507
634	20231212	094200	141642920	5060	5050	5060	5050	50
635	20231212	094100	141389960	5060	5060	5070	5050	47
636	20231212	094000	141152260	5050	5050	5070	5050	2042
637	20231212	093900	130825970	5050	5030	5050	5030	185
638	20231212	093800	129895350	5030	5030	5030	5020	737
639	20231212	093700	126195430	5030	5030	5030	5030	22
640	20231212	093600	126084770	5030	5030	5030	5030	17
641	20231212	093500	125999260	5020	5020	5020	5020	1
642	20231212	093400	125994240	5030	5030	5030	5030	97
643	20231212	093300	125506330	5030	5030	5040	5020	1803
644	20231212	093200	116452620	5040	5050	5050	5040	12
645	20231212	093100	116392130	5050	5020	5050	5020	1842
646	20231212	093000	107137950	5020	5010	5020	5010	1408
647	20231212	092900	100083830	5020	5020	5020	5020	12
648	20231212	092800	100023590	5010	5020	5030	5010	1135
649	20231212	092700	94334000	5030	5030	5030	5030	10
650	20231212	092600	94283700	5030	5030	5030	5020	119
651	20231212	092500	93685810	5030	5040	5040	5020	1949
652	20231212	092400	83892540	5050	5050	5050	5030	507
653	20231212	092300	81332290	5050	5050	5050	5050	10
654	20231212	092200	81281790	5050	5050	5050	5050	0
655	20231212	092100	81281790	5050	5050	5050	5030	162
656	20231212	092000	80464640	5050	5050	5050	5050	0
657	20231212	091900	80464640	5050	5050	5050	5040	235
658	20231212	091800	79278000	5050	5020	5050	5020	52
659	20231212	091700	79016900	5050	5020	5050	5020	101
660	20231212	091600	78509850	5050	5040	5050	5020	1010
661	20231212	091500	73439410	5040	5010	5040	5010	1355
662	20231212	091400	66616270	5010	5010	5010	5010	4
663	20231212	091300	66596230	5040	5030	5040	5030	55
664	20231212	091200	66319560	5000	5040	5040	5000	3012
665	20231212	091100	51256560	5040	5020	5040	5010	1001
666	20231212	091000	46238450	5050	5020	5050	5020	102
667	20231212	090900	45726380	5020	5050	5050	5020	1072
668	20231212	090800	40338550	5060	5060	5060	5060	1
669	20231212	090700	40333490	5030	5060	5060	5030	1001
670	20231212	090600	35290620	5060	5060	5060	5040	335
671	20231212	090500	33600120	5060	5070	5070	5040	6071
672	20231212	090400	2931280	5070	5050	5080	5050	113
673	20231212	090300	2360020	5050	5050	5050	5050	10
674	20231212	090200	2309520	5020	5020	5020	5020	136
675	20231212	090100	1626800	5030	5030	5030	5030	32
676	20231212	090000	1465840	5020	5020	5020	5020	292