KissMeData/049800/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192900	182946740	3000	3000	3000	3000	97
3	20231215	192800	182946740	3000	3000	3000	3000	0
4	20231215	192700	182946740	3000	3000	3000	3000	0
5	20231215	192600	182946740	3000	3000	3000	3000	0
6	20231215	192500	182946740	3000	3000	3000	3000	0
7	20231215	192400	182946740	3000	3000	3000	3000	0
8	20231215	192300	182946740	3000	3000	3000	3000	0
9	20231215	192200	182946740	3000	3000	3000	3000	0
10	20231215	192100	182946740	3000	3000	3000	3000	0
11	20231215	192000	182946740	3000	3000	3000	3000	0
12	20231215	191900	182946740	3000	3000	3000	3000	0
13	20231215	191800	182946740	3000	3000	3000	3000	0
14	20231215	191700	182946740	3000	3000	3000	3000	0
15	20231215	191600	182946740	3000	3000	3000	3000	0
16	20231215	191500	182946740	3000	3000	3000	3000	0
17	20231215	191400	182946740	3000	3000	3000	3000	0
18	20231215	191300	182946740	3000	3000	3000	3000	0
19	20231215	191200	182946740	3000	3000	3000	3000	0
20	20231215	191100	182946740	3000	3000	3000	3000	0
21	20231215	191000	182946740	3000	3000	3000	3000	0
22	20231215	190900	182946740	3000	3000	3000	3000	0
23	20231215	190800	182946740	3000	3000	3000	3000	0
24	20231215	190700	182946740	3000	3000	3000	3000	0
25	20231215	190600	182946740	3000	3000	3000	3000	0
26	20231215	190500	182946740	3000	3000	3000	3000	0
27	20231215	190400	182946740	3000	3000	3000	3000	0
28	20231215	190300	182946740	3000	3000	3000	3000	0
29	20231215	190200	182946740	3000	3000	3000	3000	0
30	20231215	190100	182946740	3000	3000	3000	3000	0
31	20231215	190000	182946740	3000	3000	3000	3000	0
32	20231215	185900	182946740	3000	3000	3000	3000	97
33	20231215	185800	182946740	3000	3000	3000	3000	0
34	20231215	185700	182946740	3000	3000	3000	3000	0
35	20231215	185600	182946740	3000	3000	3000	3000	0
36	20231215	185500	182946740	3000	3000	3000	3000	0
37	20231215	185400	182946740	3000	3000	3000	3000	0
38	20231215	185300	182946740	3000	3000	3000	3000	0
39	20231215	185200	182946740	3000	3000	3000	3000	0
40	20231215	185100	182946740	3000	3000	3000	3000	0
41	20231215	185000	182946740	3000	3000	3000	3000	0
42	20231215	184900	182946740	3000	3000	3000	3000	0
43	20231215	184800	182946740	3000	3000	3000	3000	0
44	20231215	184700	182946740	3000	3000	3000	3000	0
45	20231215	184600	182946740	3000	3000	3000	3000	0
46	20231215	184500	182946740	3000	3000	3000	3000	0
47	20231215	184400	182946740	3000	3000	3000	3000	0
48	20231215	184300	182946740	3000	3000	3000	3000	0
49	20231215	184200	182946740	3000	3000	3000	3000	0
50	20231215	184100	182946740	3000	3000	3000	3000	0
51	20231215	184000	182946740	3000	3000	3000	3000	0
52	20231215	183900	182946740	3000	3000	3000	3000	0
53	20231215	183800	182946740	3000	3000	3000	3000	0
54	20231215	183700	182946740	3000	3000	3000	3000	0
55	20231215	183600	182946740	3000	3000	3000	3000	0
56	20231215	183500	182946740	3000	3000	3000	3000	0
57	20231215	183400	182946740	3000	3000	3000	3000	0
58	20231215	183300	182946740	3000	3000	3000	3000	0
59	20231215	183200	182946740	3000	3000	3000	3000	0
60	20231215	183100	182946740	3000	3000	3000	3000	0
61	20231215	183000	182946740	3000	3000	3000	3000	0
62	20231215	182900	182946740	3000	3000	3000	3000	97
63	20231215	182800	182946740	3000	3000	3000	3000	0
64	20231215	182700	182946740	3000	3000	3000	3000	0
65	20231215	182600	182946740	3000	3000	3000	3000	0
66	20231215	182500	182946740	3000	3000	3000	3000	0
67	20231215	182400	182946740	3000	3000	3000	3000	0
68	20231215	182300	182946740	3000	3000	3000	3000	0
69	20231215	182200	182946740	3000	3000	3000	3000	0
70	20231215	182100	182946740	3000	3000	3000	3000	0
71	20231215	182000	182946740	3000	3000	3000	3000	0
72	20231215	181900	182946740	3000	3000	3000	3000	0
73	20231215	181800	182946740	3000	3000	3000	3000	0
74	20231215	181700	182946740	3000	3000	3000	3000	0
75	20231215	181600	182946740	3000	3000	3000	3000	0
76	20231215	181500	182946740	3000	3000	3000	3000	0
77	20231215	181400	182946740	3000	3000	3000	3000	0
78	20231215	181300	182946740	3000	3000	3000	3000	0
79	20231215	181200	182946740	3000	3000	3000	3000	0
80	20231215	181100	182946740	3000	3000	3000	3000	0
81	20231215	181000	182946740	3000	3000	3000	3000	0
82	20231215	180900	182946740	3000	3000	3000	3000	0
83	20231215	180800	182946740	3000	3000	3000	3000	0
84	20231215	180700	182946740	3000	3000	3000	3000	0
85	20231215	180600	182946740	3000	3000	3000	3000	0
86	20231215	180500	182946740	3000	3000	3000	3000	0
87	20231215	180400	182946740	3000	3000	3000	3000	0
88	20231215	180300	182946740	3000	3000	3000	3000	0
89	20231215	180200	182946740	3000	3000	3000	3000	0
90	20231215	180100	182946740	3000	3000	3000	3000	0
91	20231215	180000	182946740	3000	3000	3000	3000	0
92	20231215	175900	182946740	3000	3000	3000	3000	97
93	20231215	175800	182946740	3000	3000	3000	3000	0
94	20231215	175700	182946740	3000	3000	3000	3000	0
95	20231215	175600	182946740	3000	3000	3000	3000	0
96	20231215	175500	182946740	3000	3000	3000	3000	0
97	20231215	175400	182946740	3000	3000	3000	3000	0
98	20231215	175300	182946740	3000	3000	3000	3000	0
99	20231215	175200	182946740	3000	3000	3000	3000	0
100	20231215	175100	182946740	3000	3000	3000	3000	0
101	20231215	175000	182946740	3000	3000	3000	3000	0
102	20231215	174900	182946740	3000	3000	3000	3000	0
103	20231215	174800	182946740	3000	3000	3000	3000	0
104	20231215	174700	182946740	3000	3000	3000	3000	0
105	20231215	174600	182946740	3000	3000	3000	3000	0
106	20231215	174500	182946740	3000	3000	3000	3000	0
107	20231215	174400	182946740	3000	3000	3000	3000	0
108	20231215	174300	182946740	3000	3000	3000	3000	0
109	20231215	174200	182946740	3000	3000	3000	3000	0
110	20231215	174100	182946740	3000	3000	3000	3000	0
111	20231215	174000	182946740	3000	3000	3000	3000	0
112	20231215	173900	182946740	3000	3000	3000	3000	0
113	20231215	173800	182946740	3000	3000	3000	3000	0
114	20231215	173700	182946740	3000	3000	3000	3000	0
115	20231215	173600	182946740	3000	3000	3000	3000	0
116	20231215	173500	182946740	3000	3000	3000	3000	0
117	20231215	173400	182946740	3000	3000	3000	3000	0
118	20231215	173300	182946740	3000	3000	3000	3000	0
119	20231215	173200	182946740	3000	3000	3000	3000	0
120	20231215	173100	182946740	3000	3000	3000	3000	0
121	20231215	173000	182946740	3000	3000	3000	3000	0
122	20231215	172900	182946740	3000	3000	3000	3000	97
123	20231215	172800	182946740	3000	3000	3000	3000	0
124	20231215	172700	182946740	3000	3000	3000	3000	0
125	20231215	172600	182946740	3000	3000	3000	3000	0
126	20231215	172500	182946740	3000	3000	3000	3000	0
127	20231215	172400	182946740	3000	3000	3000	3000	0
128	20231215	172300	182946740	3000	3000	3000	3000	0
129	20231215	172200	182946740	3000	3000	3000	3000	0
130	20231215	172100	182946740	3000	3000	3000	3000	0
131	20231215	172000	182946740	3000	3000	3000	3000	0
132	20231215	171900	182946740	3000	3000	3000	3000	0
133	20231215	171800	182946740	3000	3000	3000	3000	0
134	20231215	171700	182946740	3000	3000	3000	3000	0
135	20231215	171600	182946740	3000	3000	3000	3000	0
136	20231215	171500	182946740	3000	3000	3000	3000	0
137	20231215	171400	182946740	3000	3000	3000	3000	0
138	20231215	171300	182946740	3000	3000	3000	3000	0
139	20231215	171200	182946740	3000	3000	3000	3000	0
140	20231215	171100	182946740	3000	3000	3000	3000	0
141	20231215	171000	182946740	3000	3000	3000	3000	0
142	20231215	170900	182946740	3000	3000	3000	3000	0
143	20231215	170800	182946740	3000	3000	3000	3000	0
144	20231215	170700	182946740	3000	3000	3000	3000	0
145	20231215	170600	182946740	3000	3000	3000	3000	0
146	20231215	170500	182946740	3000	3000	3000	3000	0
147	20231215	170400	182946740	3000	3000	3000	3000	0
148	20231215	170300	182946740	3000	3000	3000	3000	0
149	20231215	170200	182946740	3000	3000	3000	3000	0
150	20231215	170100	182946740	3000	3000	3000	3000	0
151	20231215	170000	182946740	3000	3000	3000	3000	0
152	20231215	165900	182946740	3000	3000	3000	3000	97
153	20231215	165800	182946740	3000	3000	3000	3000	0
154	20231215	165700	182946740	3000	3000	3000	3000	0
155	20231215	165600	182946740	3000	3000	3000	3000	0
156	20231215	165500	182946740	3000	3000	3000	3000	0
157	20231215	165400	182946740	3000	3000	3000	3000	0
158	20231215	165300	182946740	3000	3000	3000	3000	0
159	20231215	165200	182946740	3000	3000	3000	3000	0
160	20231215	165100	182946740	3000	3000	3000	3000	0
161	20231215	165000	182946740	3000	3000	3000	3000	0
162	20231215	164900	182946740	3000	3000	3000	3000	0
163	20231215	164800	182946740	3000	3000	3000	3000	0
164	20231215	164700	182946740	3000	3000	3000	3000	0
165	20231215	164600	182946740	3000	3000	3000	3000	0
166	20231215	164500	182946740	3000	3000	3000	3000	0
167	20231215	164400	182946740	3000	3000	3000	3000	0
168	20231215	164300	182946740	3000	3000	3000	3000	0
169	20231215	164200	182946740	3000	3000	3000	3000	0
170	20231215	164100	182946740	3000	3000	3000	3000	0
171	20231215	164000	182946740	3000	3000	3000	3000	0
172	20231215	163900	182946740	3000	3000	3000	3000	0
173	20231215	163800	182946740	3000	3000	3000	3000	0
174	20231215	163700	182946740	3000	3000	3000	3000	0
175	20231215	163600	182946740	3000	3000	3000	3000	0
176	20231215	163500	182946740	3000	3000	3000	3000	0
177	20231215	163400	182946740	3000	3000	3000	3000	0
178	20231215	163300	182946740	3000	3000	3000	3000	0
179	20231215	163200	182946740	3000	3000	3000	3000	0
180	20231215	163100	182946740	3000	3000	3000	3000	0
181	20231215	163000	182946740	3000	3000	3000	3000	0
182	20231215	162900	182946740	3000	3000	3000	3000	97
183	20231215	162800	182946740	3000	3000	3000	3000	0
184	20231215	162700	182946740	3000	3000	3000	3000	0
185	20231215	162600	182946740	3000	3000	3000	3000	0
186	20231215	162500	182946740	3000	3000	3000	3000	0
187	20231215	162400	182946740	3000	3000	3000	3000	0
188	20231215	162300	182946740	3000	3000	3000	3000	0
189	20231215	162200	182946740	3000	3000	3000	3000	0
190	20231215	162100	182946740	3000	3000	3000	3000	0
191	20231215	162000	182946740	3000	3000	3000	3000	0
192	20231215	161900	182946740	3000	3000	3000	3000	0
193	20231215	161800	182946740	3000	3000	3000	3000	0
194	20231215	161700	182946740	3000	3000	3000	3000	0
195	20231215	161600	182946740	3000	3000	3000	3000	0
196	20231215	161500	182946740	3000	3000	3000	3000	0
197	20231215	161400	182946740	3000	3000	3000	3000	0
198	20231215	161300	182946740	3000	3000	3000	3000	0
199	20231215	161200	182946740	3000	3000	3000	3000	0
200	20231215	161100	182946740	3000	3000	3000	3000	0
201	20231215	161000	182946740	3000	3000	3000	3000	0
202	20231215	160900	182946740	3000	3000	3000	3000	0
203	20231215	160800	182946740	3000	3000	3000	3000	0
204	20231215	160700	182946740	3000	3000	3000	3000	0
205	20231215	160600	182946740	3000	3000	3000	3000	0
206	20231215	160500	182946740	3000	3000	3000	3000	0
207	20231215	160400	182946740	3000	3000	3000	3000	0
208	20231215	160300	182946740	3000	3000	3000	3000	0
209	20231215	160200	182946740	3000	3000	3000	3000	0
210	20231215	160100	182946740	3000	3000	3000	3000	0
211	20231215	160000	182946740	3000	3000	3000	3000	0
212	20231215	155900	182946740	3000	3000	3000	3000	97
213	20231215	155800	182946740	3000	3000	3000	3000	0
214	20231215	155700	182946740	3000	3000	3000	3000	0
215	20231215	155600	182946740	3000	3000	3000	3000	0
216	20231215	155500	182946740	3000	3000	3000	3000	0
217	20231215	155400	182946740	3000	3000	3000	3000	0
218	20231215	155300	182946740	3000	3000	3000	3000	0
219	20231215	155200	182946740	3000	3000	3000	3000	0
220	20231215	155100	182946740	3000	3000	3000	3000	0
221	20231215	155000	182946740	3000	3000	3000	3000	0
222	20231215	154900	182946740	3000	3000	3000	3000	0
223	20231215	154800	182946740	3000	3000	3000	3000	0
224	20231215	154700	182946740	3000	3000	3000	3000	0
225	20231215	154600	182946740	3000	3000	3000	3000	0
226	20231215	154500	182946740	3000	3000	3000	3000	0
227	20231215	154400	182946740	3000	3000	3000	3000	0
228	20231215	154300	182946740	3000	3000	3000	3000	0
229	20231215	154200	182946740	3000	3000	3000	3000	0
230	20231215	154100	182946740	3000	3000	3000	3000	0
231	20231215	154000	182946740	3000	3000	3000	3000	0
232	20231215	153900	182946740	3000	3000	3000	3000	0
233	20231215	153800	182946740	3000	3000	3000	3000	0
234	20231215	153700	182946740	3000	3000	3000	3000	0
235	20231215	153600	182946740	3000	3000	3000	3000	0
236	20231215	153500	182946740	3000	3000	3000	3000	0
237	20231215	153400	182946740	3000	3000	3000	3000	0
238	20231215	153300	182946740	3000	3000	3000	3000	0
239	20231215	153200	182946740	3000	3000	3000	3000	0
240	20231215	153100	182946740	3000	3000	3000	3000	0
241	20231215	153000	182946740	3000	3000	3000	3000	97
242	20231215	152900	182655740	3000	3000	3000	3000	0
243	20231215	152800	182655740	3000	3000	3000	3000	0
244	20231215	152700	182655740	3000	3000	3000	3000	0
245	20231215	152600	182655740	3000	3000	3000	3000	0
246	20231215	152500	182655740	3000	3000	3000	3000	0
247	20231215	152400	182655740	3000	3000	3000	3000	0
248	20231215	152300	182655740	3000	3000	3000	3000	0
249	20231215	152200	182655740	3000	3000	3000	3000	0
250	20231215	152100	182655740	3000	3000	3000	3000	0
251	20231215	152000	182655740	3000	3000	3000	3000	0
252	20231215	151900	182655740	3000	2985	3000	2985	327
253	20231215	151800	181679585	2985	2980	2985	2980	449
254	20231215	151700	180341555	2980	2980	2985	2980	1341
255	20231215	151600	176345370	2980	2980	2980	2980	9
256	20231215	151500	176318550	2980	2980	2980	2980	28
257	20231215	151400	176235110	2980	2980	2980	2975	106
258	20231215	151300	175919370	2980	2980	2980	2980	5
259	20231215	151200	175904470	2980	2980	2980	2980	0
260	20231215	151100	175904470	2980	2980	2980	2980	2
261	20231215	151000	175898510	2980	2975	2980	2970	1101
262	20231215	150900	172627780	2980	2980	2980	2980	0
263	20231215	150800	172627780	2980	2980	2980	2980	0
264	20231215	150700	172627780	2980	2980	2980	2980	0
265	20231215	150600	172627780	2980	2980	2980	2980	125
266	20231215	150500	172255280	2990	2990	2990	2990	20
267	20231215	150400	172195480	2990	2985	2990	2985	26
268	20231215	150300	172117845	2990	2985	2990	2985	117
269	20231215	150200	171768185	2985	2985	2985	2985	1
270	20231215	150100	171765200	2985	2985	2985	2985	0
271	20231215	150000	171765200	2985	2985	2985	2985	0
272	20231215	145900	171765200	2985	2985	2985	2985	33
273	20231215	145800	171666695	2985	2985	2985	2985	0
274	20231215	145700	171666695	2985	2985	2985	2970	239
275	20231215	145600	170956295	2990	2990	2990	2990	0
276	20231215	145500	170956295	2990	2995	2995	2985	14
277	20231215	145400	170914480	2990	2990	2995	2990	4
278	20231215	145300	170902515	2995	2995	2995	2990	9
279	20231215	145200	170875580	3000	2985	3000	2980	58
280	20231215	145100	170702655	2985	2975	2985	2975	129
281	20231215	145000	170318760	2975	2975	2975	2975	6
282	20231215	144900	170300910	2975	2975	2975	2975	23
283	20231215	144800	170232485	2975	2975	2975	2975	29
284	20231215	144700	170146210	2975	2975	2975	2975	11
285	20231215	144600	170113485	2975	2975	2975	2975	66
286	20231215	144500	169917135	2975	2975	2975	2975	0
287	20231215	144400	169917135	2975	2975	2975	2975	0
288	20231215	144300	169917135	2975	2975	2975	2975	0
289	20231215	144200	169917135	2975	2975	2975	2975	16
290	20231215	144100	169869535	2975	2975	2975	2975	113
291	20231215	144000	169533360	2975	2975	2975	2975	0
292	20231215	143900	169533360	2975	2975	2975	2975	100
293	20231215	143800	169235860	2975	2975	2975	2975	0
294	20231215	143700	169235860	2975	2975	2975	2975	19
295	20231215	143600	169179335	2975	2980	2980	2975	33
296	20231215	143500	169081155	2980	2980	2980	2980	0
297	20231215	143400	169081155	2980	2980	2980	2980	1
298	20231215	143300	169078175	2980	2980	2980	2980	0
299	20231215	143200	169078175	2980	2980	2980	2980	1
300	20231215	143100	169075195	2980	2980	2980	2980	4
301	20231215	143000	169063275	2980	2980	2980	2980	34
302	20231215	142900	168961955	2980	2980	2980	2980	0
303	20231215	142800	168961955	2980	2975	2980	2975	5
304	20231215	142700	168947075	2975	2975	2975	2975	145
305	20231215	142600	168515700	2980	2980	2980	2980	0
306	20231215	142500	168515700	2980	2980	2980	2980	0
307	20231215	142400	168515700	2980	2980	2980	2980	0
308	20231215	142300	168515700	2980	2980	2980	2980	0
309	20231215	142200	168515700	2980	2980	2980	2980	5
310	20231215	142100	168500800	2980	2980	2980	2980	35
311	20231215	142000	168396500	2980	2980	2980	2980	0
312	20231215	141900	168396500	2980	2980	2980	2980	0
313	20231215	141800	168396500	2980	2980	2980	2980	1
314	20231215	141700	168393520	2980	2980	2980	2980	0
315	20231215	141600	168393520	2980	2980	2980	2980	0
316	20231215	141500	168393520	2980	2980	2980	2980	0
317	20231215	141400	168393520	2980	2980	2980	2980	5
318	20231215	141300	168378620	2980	2980	2980	2980	0
319	20231215	141200	168378620	2980	2980	2980	2980	0
320	20231215	141100	168378620	2980	2980	2980	2980	1
321	20231215	141000	168375640	2980	2980	2980	2980	10
322	20231215	140900	168345840	2980	2980	2980	2980	9
323	20231215	140800	168319020	2980	2980	2980	2980	0
324	20231215	140700	168319020	2980	2980	2980	2980	0
325	20231215	140600	168319020	2980	2980	2980	2980	7
326	20231215	140500	168298160	2980	2980	2980	2980	104
327	20231215	140400	167988240	2985	2985	2985	2985	1
328	20231215	140300	167985255	2980	2980	2980	2980	30
329	20231215	140200	167895855	2985	2985	2985	2985	0
330	20231215	140100	167895855	2985	2985	2985	2985	0
331	20231215	140000	167895855	2985	2985	2985	2985	2
332	20231215	135900	167889885	2985	2985	2985	2985	0
333	20231215	135800	167889885	2985	2985	2985	2985	0
334	20231215	135700	167889885	2985	2985	2985	2985	0
335	20231215	135600	167889885	2985	2985	2985	2985	0
336	20231215	135500	167889885	2985	2985	2985	2985	10
337	20231215	135400	167860035	2985	2985	2985	2985	0
338	20231215	135300	167860035	2985	2985	2985	2985	2
339	20231215	135200	167854065	2985	2985	2985	2985	0
340	20231215	135100	167854065	2985	2985	2985	2985	0
341	20231215	135000	167854065	2985	2985	2985	2985	0
342	20231215	134900	167854065	2985	2985	2985	2985	0
343	20231215	134800	167854065	2985	2985	2985	2985	0
344	20231215	134700	167854065	2985	2985	2985	2985	0
345	20231215	134600	167854065	2985	2985	2985	2985	0
346	20231215	134500	167854065	2985	2985	2985	2985	5
347	20231215	134400	167839140	2985	2985	2985	2985	0
348	20231215	134300	167839140	2985	2980	2985	2970	2101
349	20231215	134200	161589725	2985	2985	2985	2985	21
350	20231215	134100	161527040	2985	2985	2985	2985	0
351	20231215	134000	161527040	2985	2985	2985	2985	0
352	20231215	133900	161527040	2985	2980	2985	2980	97
353	20231215	133800	161237725	2985	2985	2985	2985	0
354	20231215	133700	161237725	2985	2985	2985	2985	100
355	20231215	133600	160939225	2985	2980	2985	2980	5
356	20231215	133500	160924315	2985	2985	2985	2985	0
357	20231215	133400	160924315	2985	2980	2985	2980	42
358	20231215	133300	160799150	2985	2985	2985	2985	0
359	20231215	133200	160799150	2985	2980	2985	2980	51
360	20231215	133100	160647165	2985	2985	2985	2985	0
361	20231215	133000	160647165	2985	2985	2985	2985	0
362	20231215	132900	160647165	2985	2985	2985	2985	0
363	20231215	132800	160647165	2985	2985	2985	2985	0
364	20231215	132700	160647165	2985	2985	2985	2985	2
365	20231215	132600	160641195	2985	2985	2985	2985	0
366	20231215	132500	160641195	2985	2980	2985	2975	888
367	20231215	132400	157999170	2985	2985	2985	2985	0
368	20231215	132300	157999170	2985	2985	2985	2985	0
369	20231215	132200	157999170	2985	2985	2985	2985	0
370	20231215	132100	157999170	2985	2985	2985	2985	0
371	20231215	132000	157999170	2985	2985	2985	2985	0
372	20231215	131900	157999170	2985	2985	2985	2985	4
373	20231215	131800	157987230	2985	2985	2985	2985	31
374	20231215	131700	157894695	2985	2985	2985	2985	25
375	20231215	131600	157820070	2985	2980	2985	2980	202
376	20231215	131500	157218010	2985	2985	2985	2985	0
377	20231215	131400	157218010	2985	2985	2985	2985	0
378	20231215	131300	157218010	2985	2985	2985	2985	3
379	20231215	131200	157209055	2985	2985	2985	2985	60
380	20231215	131100	157029955	2985	2985	2985	2985	104
381	20231215	131000	156719515	2985	2985	2985	2985	0
382	20231215	130900	156719515	2985	2985	2985	2985	2
383	20231215	130800	156713545	2985	2985	2985	2985	11
384	20231215	130700	156680710	2985	2980	2985	2980	689
385	20231215	130600	154627485	2980	2980	2980	2980	0
386	20231215	130500	154627485	2980	2980	2980	2980	0
387	20231215	130400	154627485	2980	2980	2980	2980	10
388	20231215	130300	154597685	2980	2980	2980	2980	0
389	20231215	130200	154597685	2980	2980	2980	2980	0
390	20231215	130100	154597685	2980	2980	2980	2980	30
391	20231215	130000	154508285	2980	2980	2980	2980	0
392	20231215	125900	154508285	2980	2975	2980	2975	1424
393	20231215	125800	150271565	2975	2975	2975	2975	34
394	20231215	125700	150170415	2975	2980	2980	2975	64
395	20231215	125600	149979870	2985	2985	2985	2985	5
396	20231215	125500	149964945	2985	2985	2985	2985	1
397	20231215	125400	149961960	2985	2985	2985	2985	0
398	20231215	125300	149961960	2985	2985	2985	2985	0
399	20231215	125200	149961960	2985	2985	2985	2985	0
400	20231215	125100	149961960	2985	2985	2985	2985	1
401	20231215	125000	149958975	2985	2985	2985	2985	0
402	20231215	124900	149958975	2985	2985	2985	2985	0
403	20231215	124800	149958975	2985	2990	2990	2985	21
404	20231215	124700	149896240	2990	2990	2990	2990	0
405	20231215	124600	149896240	2990	2990	2990	2990	0
406	20231215	124500	149896240	2990	2990	2990	2990	0
407	20231215	124400	149896240	2990	2990	2990	2990	0
408	20231215	124300	149896240	2990	2990	2990	2990	0
409	20231215	124200	149896240	2990	2990	2990	2990	1
410	20231215	124100	149893250	2990	2980	2990	2980	11
411	20231215	124000	149860430	2980	2980	2980	2980	39
412	20231215	123900	149744210	2970	2970	2970	2970	250
413	20231215	123800	149001710	2965	2995	2995	2965	4802
414	20231215	123700	134733705	2995	2995	2995	2995	0
415	20231215	123600	134733705	2995	2995	2995	2995	0
416	20231215	123500	134733705	2995	2990	2995	2980	301
417	20231215	123400	133834855	2995	2995	2995	2995	0
418	20231215	123300	133834855	2995	2995	2995	2995	5
419	20231215	123200	133819880	2995	2995	2995	2995	0
420	20231215	123100	133819880	2995	2990	2995	2990	21
421	20231215	123000	133757085	2995	2995	2995	2995	1
422	20231215	122900	133754090	2995	2995	2995	2995	2
423	20231215	122800	133748100	2995	2995	2995	2995	50
424	20231215	122700	133598350	2995	2995	2995	2995	1
425	20231215	122600	133595355	2995	2995	2995	2995	0
426	20231215	122500	133595355	2995	2995	2995	2995	20
427	20231215	122400	133535455	2995	2995	2995	2995	0
428	20231215	122300	133535455	2995	2995	2995	2995	0
429	20231215	122200	133535455	2995	2995	2995	2995	0
430	20231215	122100	133535455	2995	2995	2995	2995	1
431	20231215	122000	133532460	2995	2985	2995	2980	1732
432	20231215	121900	128366825	2985	2990	3005	2985	1135
433	20231215	121800	124978770	2990	2990	2990	2990	30
434	20231215	121700	124889070	2990	3000	3000	2990	214
435	20231215	121600	124248875	3000	3000	3000	3000	1
436	20231215	121500	124245875	3000	3000	3000	3000	1
437	20231215	121400	124242875	3000	3000	3000	3000	0
438	20231215	121300	124242875	3000	3000	3000	3000	0
439	20231215	121200	124242875	3000	3000	3000	3000	0
440	20231215	121100	124242875	3000	3000	3000	3000	0
441	20231215	121000	124242875	3000	3000	3000	3000	0
442	20231215	120900	124242875	3000	3000	3000	3000	0
443	20231215	120800	124242875	3000	3000	3000	2995	32
444	20231215	120700	124146945	3000	3000	3000	3000	75
445	20231215	120600	123921945	3005	3005	3005	3005	1
446	20231215	120500	123918940	3005	3005	3005	3005	0
447	20231215	120400	123918940	3005	3005	3005	3005	1
448	20231215	120300	123915935	3005	3005	3005	3005	0
449	20231215	120200	123915935	3005	3005	3005	3005	0
450	20231215	120100	123915935	3005	3005	3005	3005	72
451	20231215	120000	123699575	3010	3010	3010	3010	0
452	20231215	115900	123699575	3010	3010	3010	3010	0
453	20231215	115800	123699575	3010	3010	3010	3010	0
454	20231215	115700	123699575	3010	3010	3010	3010	0
455	20231215	115600	123699575	3010	3010	3010	3010	0
456	20231215	115500	123699575	3010	3010	3010	3010	0
457	20231215	115400	123699575	3010	3010	3010	3010	0
458	20231215	115300	123699575	3010	3010	3010	3010	0
459	20231215	115200	123699575	3010	3010	3010	3010	0
460	20231215	115100	123699575	3010	3010	3010	3010	0
461	20231215	115000	123699575	3010	3010	3010	3010	20
462	20231215	114900	123639375	3010	3010	3010	3010	0
463	20231215	114800	123639375	3010	3010	3010	3010	0
464	20231215	114700	123639375	3010	3010	3010	3010	0
465	20231215	114600	123639375	3010	3010	3010	3010	0
466	20231215	114500	123639375	3010	3010	3010	3010	0
467	20231215	114400	123639375	3010	3010	3010	3010	0
468	20231215	114300	123639375	3010	3010	3010	3010	0
469	20231215	114200	123639375	3010	3010	3010	3010	0
470	20231215	114100	123639375	3010	3010	3010	3010	0
471	20231215	114000	123639375	3010	3010	3010	3010	0
472	20231215	113900	123639375	3010	3010	3010	3010	0
473	20231215	113800	123639375	3010	3010	3010	3010	0
474	20231215	113700	123639375	3010	3010	3010	3010	0
475	20231215	113600	123639375	3010	3010	3010	3010	0
476	20231215	113500	123639375	3010	3010	3010	3010	0
477	20231215	113400	123639375	3010	3010	3010	3010	0
478	20231215	113300	123639375	3010	3010	3010	3010	2
479	20231215	113200	123633355	3010	3010	3010	3010	0
480	20231215	113100	123633355	3010	3010	3010	3010	0
481	20231215	113000	123633355	3010	3010	3010	3010	0
482	20231215	112900	123633355	3010	3010	3010	3010	0
483	20231215	112800	123633355	3010	3010	3010	3010	0
484	20231215	112700	123633355	3010	3010	3010	3010	0
485	20231215	112600	123633355	3010	3010	3010	3010	0
486	20231215	112500	123633355	3010	3010	3010	3010	10
487	20231215	112400	123603255	3010	3010	3010	3010	0
488	20231215	112300	123603255	3010	3010	3010	3010	0
489	20231215	112200	123603255	3010	3010	3010	3010	0
490	20231215	112100	123603255	3010	3010	3010	3010	0
491	20231215	112000	123603255	3010	3010	3010	3010	0
492	20231215	111900	123603255	3010	3010	3010	3010	0
493	20231215	111800	123603255	3010	3010	3010	3010	100
494	20231215	111700	123302255	3010	3010	3010	3010	22
495	20231215	111600	123236035	3010	3010	3010	3010	5
496	20231215	111500	123220985	3010	3010	3010	3010	0
497	20231215	111400	123220985	3010	3010	3010	3010	0
498	20231215	111300	123220985	3010	3010	3010	3010	0
499	20231215	111200	123220985	3010	3010	3010	3010	0
500	20231215	111100	123220985	3010	3010	3010	3010	1
501	20231215	111000	123217975	3010	3010	3010	3010	0
502	20231215	110900	123217975	3010	3010	3010	3010	0
503	20231215	110800	123217975	3010	3010	3010	3010	0
504	20231215	110700	123217975	3010	3010	3010	3010	0
505	20231215	110600	123217975	3010	3010	3010	3010	0
506	20231215	110500	123217975	3010	3005	3010	3005	49
507	20231215	110400	123070725	3005	3005	3005	3005	12
508	20231215	110300	123034665	3010	3010	3010	3010	0
509	20231215	110200	123034665	3010	3010	3010	3010	0
510	20231215	110100	123034665	3010	3010	3010	3010	2
511	20231215	110000	123028645	3010	3010	3010	3005	1018
512	20231215	105900	119964550	3010	3010	3010	3010	0
513	20231215	105800	119964550	3010	3010	3010	3010	0
514	20231215	105700	119964550	3010	3010	3010	3010	3
515	20231215	105600	119955520	3010	3010	3010	3010	10
516	20231215	105500	119925420	3010	3010	3010	3010	0
517	20231215	105400	119925420	3010	3010	3010	3010	0
518	20231215	105300	119925420	3010	3010	3010	3010	0
519	20231215	105200	119925420	3010	3010	3010	3010	0
520	20231215	105100	119925420	3010	3010	3010	3010	0
521	20231215	105000	119925420	3010	3010	3010	3010	7
522	20231215	104900	119904350	3005	3010	3010	3005	32
523	20231215	104800	119808185	3010	3010	3010	3010	0
524	20231215	104700	119808185	3010	3010	3010	3010	3
525	20231215	104600	119799155	3015	3015	3015	3015	1
526	20231215	104500	119796140	3005	3005	3005	3005	3
527	20231215	104400	119787125	3005	3005	3005	3005	13
528	20231215	104300	119748060	3010	3010	3010	3010	0
529	20231215	104200	119748060	3010	2990	3010	2980	31115
530	20231215	104100	27008580	2985	3010	3010	2985	2005
531	20231215	104000	21011425	3010	3010	3010	3010	0
532	20231215	103900	21011425	3010	3010	3010	3010	0
533	20231215	103800	21011425	3010	3010	3010	3010	2
534	20231215	103700	21005405	3010	3010	3010	3010	3
535	20231215	103600	20996375	3010	3010	3010	3010	0
536	20231215	103500	20996375	3010	3010	3010	3010	0
537	20231215	103400	20996375	3010	3010	3010	3010	0
538	20231215	103300	20996375	3010	3010	3010	3010	0
539	20231215	103200	20996375	3010	3010	3010	3010	0
540	20231215	103100	20996375	3010	3005	3010	3005	15
541	20231215	103000	20951295	3010	3010	3010	3010	1
542	20231215	102900	20948285	3005	3005	3005	3005	0
543	20231215	102800	20948285	3005	3005	3005	3005	300
544	20231215	102700	20046785	3005	3005	3005	3005	0
545	20231215	102600	20046785	3005	3005	3005	3005	0
546	20231215	102500	20046785	3005	3005	3005	3005	276
547	20231215	102400	19217405	3005	3005	3005	3005	0
548	20231215	102300	19217405	3005	3005	3005	3005	250
549	20231215	102200	18466155	3005	3005	3005	3005	5
550	20231215	102100	18451130	3005	3005	3005	3005	0
551	20231215	102000	18451130	3005	3005	3005	3005	0
552	20231215	101900	18451130	3005	3005	3005	3005	0
553	20231215	101800	18451130	3005	3005	3005	3005	0
554	20231215	101700	18451130	3005	3005	3005	3005	0
555	20231215	101600	18451130	3005	3005	3005	3005	0
556	20231215	101500	18451130	3005	3000	3005	3000	668
557	20231215	101400	16447120	3000	2985	3005	2980	501
558	20231215	101300	14953595	2995	2995	2995	2995	1
559	20231215	101200	14950600	3005	2995	3005	2985	1934
560	20231215	101100	9170230	3000	3000	3000	3000	0
561	20231215	101000	9170230	3000	3000	3000	3000	9
562	20231215	100900	9143230	3000	3000	3000	3000	19
563	20231215	100800	9086230	3000	3000	3000	3000	6
564	20231215	100700	9068230	3000	3000	3000	3000	434
565	20231215	100600	7766230	3005	3005	3005	3005	0
566	20231215	100500	7766230	3005	3005	3005	3005	0
567	20231215	100400	7766230	3005	3005	3005	3005	0
568	20231215	100300	7766230	3005	3005	3005	3005	200
569	20231215	100200	7165230	3005	3005	3005	3005	0
570	20231215	100100	7165230	3005	3005	3005	3005	0
571	20231215	100000	7165230	3005	3005	3005	3005	0
572	20231215	095900	7165230	3005	3005	3005	3005	215
573	20231215	095800	6519155	3005	3005	3005	3005	435
574	20231215	095700	5211980	3000	3000	3000	3000	0
575	20231215	095600	5211980	3000	3000	3000	3000	0
576	20231215	095500	5211980	3000	3000	3000	3000	0
577	20231215	095400	5211980	3000	3000	3000	3000	0
578	20231215	095300	5211980	3000	3000	3000	3000	0
579	20231215	095200	5211980	3000	3005	3005	3000	151
580	20231215	095100	4758230	3000	3000	3000	3000	0
581	20231215	095000	4758230	3000	3000	3000	3000	0
582	20231215	094900	4758230	3000	3000	3000	3000	0
583	20231215	094800	4758230	3000	3000	3000	3000	0
584	20231215	094700	4758230	3000	3000	3000	3000	0
585	20231215	094600	4758230	3000	3000	3000	3000	0
586	20231215	094500	4758230	3000	3000	3000	3000	0
587	20231215	094400	4758230	3000	3000	3000	3000	0
588	20231215	094300	4758230	3000	3000	3000	3000	0
589	20231215	094200	4758230	3000	3005	3005	3000	2
590	20231215	094100	4752225	3000	3000	3000	3000	0
591	20231215	094000	4752225	3000	3000	3000	3000	0
592	20231215	093900	4752225	3000	3000	3000	3000	32
593	20231215	093800	4656225	3000	3005	3005	3000	3
594	20231215	093700	4647215	3000	3005	3005	3000	5
595	20231215	093600	4632195	3000	3000	3000	3000	0
596	20231215	093500	4632195	3000	3000	3000	3000	0
597	20231215	093400	4632195	3000	3005	3005	3000	5
598	20231215	093300	4617175	3005	3005	3005	3005	16
599	20231215	093200	4569095	3000	3005	3005	3000	57
600	20231215	093100	4398070	3000	3000	3000	3000	0
601	20231215	093000	4398070	3000	3000	3000	3000	0
602	20231215	092900	4398070	3000	3000	3000	3000	0
603	20231215	092800	4398070	3000	3000	3000	3000	0
604	20231215	092700	4398070	3000	3000	3000	3000	1
605	20231215	092600	4395070	3005	3000	3005	3000	14
606	20231215	092500	4353005	3005	3005	3005	3005	50
607	20231215	092400	4202755	3000	3000	3000	3000	0
608	20231215	092300	4202755	3000	3000	3000	3000	0
609	20231215	092200	4202755	3000	3000	3000	3000	240
610	20231215	092100	3482755	3000	3000	3000	3000	0
611	20231215	092000	3482755	3000	3000	3000	3000	1
612	20231215	091900	3479755	3005	3005	3005	3005	4
613	20231215	091800	3467735	3000	3000	3000	3000	0
614	20231215	091700	3467735	3000	3000	3000	3000	0
615	20231215	091600	3467735	3000	3000	3000	3000	0
616	20231215	091500	3467735	3000	3000	3000	3000	0
617	20231215	091400	3467735	3000	3000	3000	3000	0
618	20231215	091300	3467735	3000	3000	3000	3000	1
619	20231215	091200	3464735	3005	3000	3005	3000	116
620	20231215	091100	3116160	2995	2995	2995	2995	0
621	20231215	091000	3116160	2995	2995	2995	2995	0
622	20231215	090900	3116160	2995	2995	2995	2995	0
623	20231215	090800	3116160	2995	2995	2995	2995	0
624	20231215	090700	3116160	2995	3005	3005	2995	13
625	20231215	090600	3077105	2995	3005	3005	2995	3
626	20231215	090500	3068105	3005	3005	3005	3005	0
627	20231215	090400	3068105	3005	3005	3005	3005	748
628	20231215	090300	820365	3005	3005	3005	3005	100
629	20231215	090200	519865	3005	3005	3005	3005	0
630	20231215	090100	519865	3005	3005	3005	3005	93
631	20231215	090000	240400	3005	3005	3005	3005	80