KissMeData/011150/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185400	1311429630	2990	2990	2990	2990	5371
3	20231221	185300	1311429630	2990	2990	2990	2990	0
4	20231221	185200	1311429630	2990	2990	2990	2990	0
5	20231221	185100	1311429630	2990	2990	2990	2990	0
6	20231221	185000	1311429630	2990	2990	2990	2990	0
7	20231221	184900	1311429630	2990	2990	2990	2990	0
8	20231221	184800	1311429630	2990	2990	2990	2990	0
9	20231221	184700	1311429630	2990	2990	2990	2990	0
10	20231221	184600	1311429630	2990	2990	2990	2990	0
11	20231221	184500	1311429630	2990	2990	2990	2990	0
12	20231221	184400	1311429630	2990	2990	2990	2990	0
13	20231221	184300	1311429630	2990	2990	2990	2990	0
14	20231221	184200	1311429630	2990	2990	2990	2990	0
15	20231221	184100	1311429630	2990	2990	2990	2990	0
16	20231221	184000	1311429630	2990	2990	2990	2990	0
17	20231221	183900	1311429630	2990	2990	2990	2990	0
18	20231221	183800	1311429630	2990	2990	2990	2990	0
19	20231221	183700	1311429630	2990	2990	2990	2990	0
20	20231221	183600	1311429630	2990	2990	2990	2990	0
21	20231221	183500	1311429630	2990	2990	2990	2990	0
22	20231221	183400	1311429630	2990	2990	2990	2990	0
23	20231221	183300	1311429630	2990	2990	2990	2990	0
24	20231221	183200	1311429630	2990	2990	2990	2990	0
25	20231221	183100	1311429630	2990	2990	2990	2990	0
26	20231221	183000	1311429630	2990	2990	2990	2990	0
27	20231221	182900	1311429630	2990	2990	2990	2990	0
28	20231221	182800	1311429630	2990	2990	2990	2990	0
29	20231221	182700	1311429630	2990	2990	2990	2990	0
30	20231221	182600	1311429630	2990	2990	2990	2990	0
31	20231221	182500	1311429630	2990	2990	2990	2990	0
32	20231221	182400	1311429630	2990	2990	2990	2990	5371
33	20231221	182300	1311429630	2990	2990	2990	2990	0
34	20231221	182200	1311429630	2990	2990	2990	2990	0
35	20231221	182100	1311429630	2990	2990	2990	2990	0
36	20231221	182000	1311429630	2990	2990	2990	2990	0
37	20231221	181900	1311429630	2990	2990	2990	2990	0
38	20231221	181800	1311429630	2990	2990	2990	2990	0
39	20231221	181700	1311429630	2990	2990	2990	2990	0
40	20231221	181600	1311429630	2990	2990	2990	2990	0
41	20231221	181500	1311429630	2990	2990	2990	2990	0
42	20231221	181400	1311429630	2990	2990	2990	2990	0
43	20231221	181300	1311429630	2990	2990	2990	2990	0
44	20231221	181200	1311429630	2990	2990	2990	2990	0
45	20231221	181100	1311429630	2990	2990	2990	2990	0
46	20231221	181000	1311429630	2990	2990	2990	2990	0
47	20231221	180900	1311429630	2990	2990	2990	2990	0
48	20231221	180800	1311429630	2990	2990	2990	2990	0
49	20231221	180700	1311429630	2990	2990	2990	2990	0
50	20231221	180600	1311429630	2990	2990	2990	2990	0
51	20231221	180500	1311429630	2990	2990	2990	2990	0
52	20231221	180400	1311429630	2990	2990	2990	2990	0
53	20231221	180300	1311429630	2990	2990	2990	2990	0
54	20231221	180200	1311429630	2990	2990	2990	2990	0
55	20231221	180100	1311429630	2990	2990	2990	2990	0
56	20231221	180000	1311429630	2990	2990	2990	2990	0
57	20231221	175900	1311429630	2990	2990	2990	2990	0
58	20231221	175800	1311429630	2990	2990	2990	2990	0
59	20231221	175700	1311429630	2990	2990	2990	2990	0
60	20231221	175600	1311429630	2990	2990	2990	2990	0
61	20231221	175500	1311429630	2990	2990	2990	2990	0
62	20231221	175400	1311429630	2990	2990	2990	2990	5371
63	20231221	175300	1311429630	2990	2990	2990	2990	0
64	20231221	175200	1311429630	2990	2990	2990	2990	0
65	20231221	175100	1311429630	2990	2990	2990	2990	0
66	20231221	175000	1311429630	2990	2990	2990	2990	0
67	20231221	174900	1311429630	2990	2990	2990	2990	0
68	20231221	174800	1311429630	2990	2990	2990	2990	0
69	20231221	174700	1311429630	2990	2990	2990	2990	0
70	20231221	174600	1311429630	2990	2990	2990	2990	0
71	20231221	174500	1311429630	2990	2990	2990	2990	0
72	20231221	174400	1311429630	2990	2990	2990	2990	0
73	20231221	174300	1311429630	2990	2990	2990	2990	0
74	20231221	174200	1311429630	2990	2990	2990	2990	0
75	20231221	174100	1311429630	2990	2990	2990	2990	0
76	20231221	174000	1311429630	2990	2990	2990	2990	0
77	20231221	173900	1311429630	2990	2990	2990	2990	0
78	20231221	173800	1311429630	2990	2990	2990	2990	0
79	20231221	173700	1311429630	2990	2990	2990	2990	0
80	20231221	173600	1311429630	2990	2990	2990	2990	0
81	20231221	173500	1311429630	2990	2990	2990	2990	0
82	20231221	173400	1311429630	2990	2990	2990	2990	0
83	20231221	173300	1311429630	2990	2990	2990	2990	0
84	20231221	173200	1311429630	2990	2990	2990	2990	0
85	20231221	173100	1311429630	2990	2990	2990	2990	0
86	20231221	173000	1311429630	2990	2990	2990	2990	0
87	20231221	172900	1311429630	2990	2990	2990	2990	0
88	20231221	172800	1311429630	2990	2990	2990	2990	0
89	20231221	172700	1311429630	2990	2990	2990	2990	0
90	20231221	172600	1311429630	2990	2990	2990	2990	0
91	20231221	172500	1311429630	2990	2990	2990	2990	0
92	20231221	172400	1311429630	2990	2990	2990	2990	5371
93	20231221	172300	1311429630	2990	2990	2990	2990	0
94	20231221	172200	1311429630	2990	2990	2990	2990	0
95	20231221	172100	1311429630	2990	2990	2990	2990	0
96	20231221	172000	1311429630	2990	2990	2990	2990	0
97	20231221	171900	1311429630	2990	2990	2990	2990	0
98	20231221	171800	1311429630	2990	2990	2990	2990	0
99	20231221	171700	1311429630	2990	2990	2990	2990	0
100	20231221	171600	1311429630	2990	2990	2990	2990	0
101	20231221	171500	1311429630	2990	2990	2990	2990	0
102	20231221	171400	1311429630	2990	2990	2990	2990	0
103	20231221	171300	1311429630	2990	2990	2990	2990	0
104	20231221	171200	1311429630	2990	2990	2990	2990	0
105	20231221	171100	1311429630	2990	2990	2990	2990	0
106	20231221	171000	1311429630	2990	2990	2990	2990	0
107	20231221	170900	1311429630	2990	2990	2990	2990	0
108	20231221	170800	1311429630	2990	2990	2990	2990	0
109	20231221	170700	1311429630	2990	2990	2990	2990	0
110	20231221	170600	1311429630	2990	2990	2990	2990	0
111	20231221	170500	1311429630	2990	2990	2990	2990	0
112	20231221	170400	1311429630	2990	2990	2990	2990	0
113	20231221	170300	1311429630	2990	2990	2990	2990	0
114	20231221	170200	1311429630	2990	2990	2990	2990	0
115	20231221	170100	1311429630	2990	2990	2990	2990	0
116	20231221	170000	1311429630	2990	2990	2990	2990	0
117	20231221	165900	1311429630	2990	2990	2990	2990	0
118	20231221	165800	1311429630	2990	2990	2990	2990	0
119	20231221	165700	1311429630	2990	2990	2990	2990	0
120	20231221	165600	1311429630	2990	2990	2990	2990	0
121	20231221	165500	1311429630	2990	2990	2990	2990	0
122	20231221	165400	1311429630	2990	2990	2990	2990	5371
123	20231221	165300	1311429630	2990	2990	2990	2990	0
124	20231221	165200	1311429630	2990	2990	2990	2990	0
125	20231221	165100	1311429630	2990	2990	2990	2990	0
126	20231221	165000	1311429630	2990	2990	2990	2990	0
127	20231221	164900	1311429630	2990	2990	2990	2990	0
128	20231221	164800	1311429630	2990	2990	2990	2990	0
129	20231221	164700	1311429630	2990	2990	2990	2990	0
130	20231221	164600	1311429630	2990	2990	2990	2990	0
131	20231221	164500	1311429630	2990	2990	2990	2990	0
132	20231221	164400	1311429630	2990	2990	2990	2990	0
133	20231221	164300	1311429630	2990	2990	2990	2990	0
134	20231221	164200	1311429630	2990	2990	2990	2990	0
135	20231221	164100	1311429630	2990	2990	2990	2990	0
136	20231221	164000	1311429630	2990	2990	2990	2990	0
137	20231221	163900	1311429630	2990	2990	2990	2990	0
138	20231221	163800	1311429630	2990	2990	2990	2990	0
139	20231221	163700	1311429630	2990	2990	2990	2990	0
140	20231221	163600	1311429630	2990	2990	2990	2990	0
141	20231221	163500	1311429630	2990	2990	2990	2990	0
142	20231221	163400	1311429630	2990	2990	2990	2990	0
143	20231221	163300	1311429630	2990	2990	2990	2990	0
144	20231221	163200	1311429630	2990	2990	2990	2990	0
145	20231221	163100	1311429630	2990	2990	2990	2990	0
146	20231221	163000	1311429630	2990	2990	2990	2990	0
147	20231221	162900	1311429630	2990	2990	2990	2990	0
148	20231221	162800	1311429630	2990	2990	2990	2990	0
149	20231221	162700	1311429630	2990	2990	2990	2990	0
150	20231221	162600	1311429630	2990	2990	2990	2990	0
151	20231221	162500	1311429630	2990	2990	2990	2990	0
152	20231221	162400	1311429630	2990	2990	2990	2990	5371
153	20231221	162300	1311429630	2990	2990	2990	2990	0
154	20231221	162200	1311429630	2990	2990	2990	2990	0
155	20231221	162100	1311429630	2990	2990	2990	2990	0
156	20231221	162000	1311429630	2990	2990	2990	2990	0
157	20231221	161900	1311429630	2990	2990	2990	2990	0
158	20231221	161800	1311429630	2990	2990	2990	2990	0
159	20231221	161700	1311429630	2990	2990	2990	2990	0
160	20231221	161600	1311429630	2990	2990	2990	2990	0
161	20231221	161500	1311429630	2990	2990	2990	2990	0
162	20231221	161400	1311429630	2990	2990	2990	2990	0
163	20231221	161300	1311429630	2990	2990	2990	2990	0
164	20231221	161200	1311429630	2990	2990	2990	2990	0
165	20231221	161100	1311429630	2990	2990	2990	2990	0
166	20231221	161000	1311429630	2990	2990	2990	2990	0
167	20231221	160900	1311429630	2990	2990	2990	2990	0
168	20231221	160800	1311429630	2990	2990	2990	2990	0
169	20231221	160700	1311429630	2990	2990	2990	2990	0
170	20231221	160600	1311429630	2990	2990	2990	2990	0
171	20231221	160500	1311429630	2990	2990	2990	2990	0
172	20231221	160400	1311429630	2990	2990	2990	2990	0
173	20231221	160300	1311429630	2990	2990	2990	2990	0
174	20231221	160200	1311429630	2990	2990	2990	2990	0
175	20231221	160100	1311429630	2990	2990	2990	2990	0
176	20231221	160000	1311429630	2990	2990	2990	2990	0
177	20231221	155900	1311429630	2990	2990	2990	2990	0
178	20231221	155800	1311429630	2990	2990	2990	2990	0
179	20231221	155700	1311429630	2990	2990	2990	2990	0
180	20231221	155600	1311429630	2990	2990	2990	2990	0
181	20231221	155500	1311429630	2990	2990	2990	2990	0
182	20231221	155400	1311429630	2990	2990	2990	2990	5371
183	20231221	155300	1311429630	2990	2990	2990	2990	0
184	20231221	155200	1311429630	2990	2990	2990	2990	0
185	20231221	155100	1311429630	2990	2990	2990	2990	0
186	20231221	155000	1311429630	2990	2990	2990	2990	0
187	20231221	154900	1311429630	2990	2990	2990	2990	0
188	20231221	154800	1311429630	2990	2990	2990	2990	0
189	20231221	154700	1311429630	2990	2990	2990	2990	0
190	20231221	154600	1311429630	2990	2990	2990	2990	0
191	20231221	154500	1311429630	2990	2990	2990	2990	0
192	20231221	154400	1311429630	2990	2990	2990	2990	0
193	20231221	154300	1311429630	2990	2990	2990	2990	0
194	20231221	154200	1311429630	2990	2990	2990	2990	0
195	20231221	154100	1311429630	2990	2990	2990	2990	0
196	20231221	154000	1311429630	2990	2990	2990	2990	0
197	20231221	153900	1311429630	2990	2990	2990	2990	0
198	20231221	153800	1311429630	2990	2990	2990	2990	0
199	20231221	153700	1311429630	2990	2990	2990	2990	0
200	20231221	153600	1311429630	2990	2990	2990	2990	0
201	20231221	153500	1311429630	2990	2990	2990	2990	0
202	20231221	153400	1311429630	2990	2990	2990	2990	0
203	20231221	153300	1311429630	2990	2990	2990	2990	0
204	20231221	153200	1311429630	2990	2990	2990	2990	0
205	20231221	153100	1311429630	2990	2990	2990	2990	0
206	20231221	153000	1311429630	2990	2990	2990	2990	5371
207	20231221	152900	1295370340	2980	2980	2980	2980	0
208	20231221	152800	1295370340	2980	2980	2980	2980	0
209	20231221	152700	1295370340	2980	2980	2980	2980	0
210	20231221	152600	1295370340	2980	2980	2980	2980	0
211	20231221	152500	1295370340	2980	2980	2980	2980	0
212	20231221	152400	1295370340	2980	2980	2980	2980	0
213	20231221	152300	1295370340	2980	2980	2980	2980	0
214	20231221	152200	1295370340	2980	2980	2980	2980	0
215	20231221	152100	1295370340	2980	2980	2980	2980	0
216	20231221	152000	1295370340	2980	2980	2980	2980	0
217	20231221	151900	1295370340	2980	2980	2990	2980	1157
218	20231221	151800	1291920480	2980	2985	2990	2980	364
219	20231221	151700	1290835385	2980	2980	2980	2980	0
220	20231221	151600	1290835385	2980	2985	2985	2980	14
221	20231221	151500	1290793645	2985	2980	2985	2980	499
222	20231221	151400	1289306125	2980	2990	2990	2980	2
223	20231221	151300	1289300155	2985	2990	2990	2985	29
224	20231221	151200	1289213585	2985	2990	2990	2985	780
225	20231221	151100	1286885280	2985	2985	2985	2985	130
226	20231221	151000	1286497230	2985	2980	2990	2980	183
227	20231221	150900	1285951260	2985	2985	2985	2985	491
228	20231221	150800	1284485625	2985	2985	2985	2985	10
229	20231221	150700	1284455775	2980	2985	2985	2980	1194
230	20231221	150600	1280893705	2985	2985	2985	2985	2500
231	20231221	150500	1273431205	2990	2990	2990	2990	162
232	20231221	150400	1272946825	2990	2985	2990	2985	1004
233	20231221	150300	1269949865	2985	2985	2985	2985	1000
234	20231221	150200	1266964865	2985	2985	2985	2985	4
235	20231221	150100	1266952925	2985	2985	2985	2985	100
236	20231221	150000	1266654425	2985	2985	2985	2985	477
237	20231221	145900	1265230580	2985	2985	2985	2985	523
238	20231221	145800	1263669425	2985	2990	2990	2985	13
239	20231221	145700	1263630615	2990	2980	2990	2980	913
240	20231221	145600	1260905355	2980	2985	2985	2980	201
241	20231221	145500	1260305375	2980	2985	2990	2980	198
242	20231221	145400	1259715310	2985	2995	2995	2985	1339
243	20231221	145300	1255718375	2990	2995	3000	2990	9
244	20231221	145200	1255691390	2990	2995	3000	2990	1611
245	20231221	145100	1250866465	2995	2995	2995	2990	3
246	20231221	145000	1250857485	2990	2995	2995	2990	115
247	20231221	144900	1250513115	2995	2995	3000	2990	709
248	20231221	144800	1248392190	3000	3000	3000	3000	1
249	20231221	144700	1248389190	3005	2985	3005	2985	10601
250	20231221	144600	1216647930	2985	2985	2985	2985	2
251	20231221	144500	1216641960	2985	2980	2985	2980	2817
252	20231221	144400	1208237280	2980	2980	2980	2980	200
253	20231221	144300	1207641280	2980	2980	2980	2975	824
254	20231221	144200	1205185810	2980	2985	2985	2980	294
255	20231221	144100	1204309670	2980	2980	2980	2980	16
256	20231221	144000	1204261990	2985	2980	2985	2980	21
257	20231221	143900	1204199355	2985	2980	2985	2980	102
258	20231221	143800	1203895390	2980	2980	2980	2980	650
259	20231221	143700	1201958390	2975	2975	2975	2975	620
260	20231221	143600	1200113890	2975	2975	2975	2975	0
261	20231221	143500	1200113890	2975	2975	2975	2975	317
262	20231221	143400	1199170815	2975	2980	2980	2975	3548
263	20231221	143300	1188603305	2975	2975	2975	2975	932
264	20231221	143200	1185830605	2975	2975	2975	2975	185
265	20231221	143100	1185280230	2980	2980	2980	2975	616
266	20231221	143000	1183444665	2980	2980	2980	2980	339
267	20231221	142900	1182434445	2980	2980	2980	2980	171
268	20231221	142800	1181924865	2980	2980	2980	2980	0
269	20231221	142700	1181924865	2980	2980	2980	2980	255
270	20231221	142600	1181164965	2980	2980	2980	2980	298
271	20231221	142500	1180276925	2980	2980	2980	2980	27
272	20231221	142400	1180196465	2980	2980	2980	2980	100
273	20231221	142300	1179898465	2980	2980	2985	2980	349
274	20231221	142200	1178858395	2975	2975	2975	2975	200
275	20231221	142100	1178263395	2980	2980	2980	2980	357
276	20231221	142000	1177199535	2980	2980	2980	2980	2463
277	20231221	141900	1169859795	2980	2980	2980	2980	70
278	20231221	141800	1169651195	2980	2980	2980	2980	1530
279	20231221	141700	1165091795	2985	2985	2985	2985	0
280	20231221	141600	1165091795	2985	2985	2985	2985	0
281	20231221	141500	1165091795	2985	2985	2985	2985	0
282	20231221	141400	1165091795	2985	2990	2990	2985	170
283	20231221	141300	1164584295	2990	2990	2990	2990	0
284	20231221	141200	1164584295	2990	2990	2990	2990	150
285	20231221	141100	1164135795	2990	2980	2990	2980	219
286	20231221	141000	1163481995	2985	2980	2985	2980	1239
287	20231221	140900	1159789275	2980	2980	2980	2980	1865
288	20231221	140800	1154231575	2985	2985	2985	2985	700
289	20231221	140700	1152142075	2980	2975	2980	2975	783
290	20231221	140600	1149812635	2975	2980	2980	2975	2001
291	20231221	140500	1143851465	2980	2985	2985	2980	1130
292	20231221	140400	1140478815	2985	2985	2985	2985	0
293	20231221	140300	1140478815	2985	2985	2985	2985	2
294	20231221	140200	1140472845	2990	2990	2990	2990	1040
295	20231221	140100	1137363245	2990	2990	2990	2990	0
296	20231221	140000	1137363245	2990	2990	2990	2990	183
297	20231221	135900	1136816075	2990	2990	2990	2990	0
298	20231221	135800	1136816075	2990	2990	2990	2990	240
299	20231221	135700	1136098475	2990	2980	2990	2980	3091
300	20231221	135600	1126877295	2980	2980	2980	2980	0
301	20231221	135500	1126877295	2980	2980	2980	2980	0
302	20231221	135400	1126877295	2980	2980	2980	2980	200
303	20231221	135300	1126281295	2985	2985	2985	2980	10192
304	20231221	135200	1095865525	2990	2990	2990	2990	1413
305	20231221	135100	1091640655	2990	2990	2995	2990	301
306	20231221	135000	1090740660	2990	2990	2990	2990	7
307	20231221	134900	1090719730	2990	2990	2995	2990	261
308	20231221	134800	1089939330	2990	2990	2990	2990	500
309	20231221	134700	1088444330	2990	2990	2990	2990	100
310	20231221	134600	1088145330	2990	2990	2990	2990	0
311	20231221	134500	1088145330	2990	2990	2990	2990	1
312	20231221	134400	1088142340	2990	2990	2990	2990	399
313	20231221	134300	1086949330	2990	2990	2990	2990	5
314	20231221	134200	1086934380	2995	2995	2995	2995	4
315	20231221	134100	1086922400	2995	2995	2995	2995	0
316	20231221	134000	1086922400	2995	2995	2995	2995	5
317	20231221	133900	1086907425	2995	2995	2995	2995	1
318	20231221	133800	1086904430	2995	2995	2995	2995	2
319	20231221	133700	1086898440	2995	2995	2995	2990	1102
320	20231221	133600	1083598450	2995	2995	2995	2995	1307
321	20231221	133500	1079683985	2995	2995	2995	2995	61
322	20231221	133400	1079501290	2995	3000	3000	2995	18
323	20231221	133300	1079447365	3000	3000	3000	3000	200
324	20231221	133200	1078847365	3000	3000	3000	3000	5
325	20231221	133100	1078832365	3000	3000	3000	3000	99
326	20231221	133000	1078535365	2995	2995	2995	2995	0
327	20231221	132900	1078535365	2995	2995	2995	2995	1175
328	20231221	132800	1075016240	3000	3000	3000	3000	123
329	20231221	132700	1074647240	2995	2995	2995	2995	5
330	20231221	132600	1074632265	2995	3000	3000	2995	42
331	20231221	132500	1074506275	3000	3000	3000	3000	0
332	20231221	132400	1074506275	3000	3000	3000	3000	0
333	20231221	132300	1074506275	3000	3005	3005	3000	933
334	20231221	132200	1071706575	3000	3000	3005	2995	2061
335	20231221	132100	1065527835	3000	3000	3000	3000	864
336	20231221	132000	1062935835	3000	3000	3000	3000	1363
337	20231221	131900	1058846835	3000	2995	3000	2995	456
338	20231221	131800	1057480275	2995	2995	2995	2995	76
339	20231221	131700	1057252655	2995	2990	2995	2990	421
340	20231221	131600	1055993115	2990	2990	2990	2990	1
341	20231221	131500	1055990125	2995	2995	2995	2995	500
342	20231221	131400	1054492625	2995	2990	2995	2990	99
343	20231221	131300	1054196525	2995	2995	2995	2995	5
344	20231221	131200	1054181550	3000	3000	3000	3000	250
345	20231221	131100	1053431550	3000	3000	3000	3000	500
346	20231221	131000	1051931550	2990	2990	2990	2990	0
347	20231221	130900	1051931550	2990	2990	2990	2990	441
348	20231221	130800	1050612960	2990	2990	2990	2990	1249
349	20231221	130700	1046878450	2990	2990	2990	2990	834
350	20231221	130600	1044384790	2990	2990	2990	2990	2
351	20231221	130500	1044378810	2990	2995	2995	2990	1297
352	20231221	130400	1040500435	2995	2995	2995	2995	0
353	20231221	130300	1040500435	2995	2995	2995	2995	1
354	20231221	130200	1040497440	3000	3000	3000	3000	0
355	20231221	130100	1040497440	3000	2990	3000	2990	219
356	20231221	130000	1039840630	2990	2990	3000	2990	2175
357	20231221	125900	1033337370	3005	3000	3005	2990	3232
358	20231221	125800	1023652135	3000	3000	3000	3000	220
359	20231221	125700	1022992135	3000	3000	3000	3000	716
360	20231221	125600	1020844135	3000	3000	3000	3000	82
361	20231221	125500	1020598135	3005	3005	3010	2995	6492
362	20231221	125400	1001129755	3010	3010	3010	3010	1
363	20231221	125300	1001126745	3005	3015	3015	3005	3753
364	20231221	125200	989830340	3010	3000	3010	3000	14965
365	20231221	125100	944833345	3000	3000	3000	3000	3201
366	20231221	125000	935230345	3000	3000	3005	3000	365
367	20231221	124900	934133545	3005	3005	3005	3000	2105
368	20231221	124800	927818295	3005	3005	3005	3005	1
369	20231221	124700	927815290	3005	3005	3005	3000	5036
370	20231221	124600	912707110	3005	3005	3010	3005	572
371	20231221	124500	910988235	3005	3005	3005	3005	520
372	20231221	124400	909425635	3005	3005	3005	3005	1143
373	20231221	124300	905990920	3010	3005	3010	3005	1003
374	20231221	124200	902976890	3010	3010	3010	3000	7654
375	20231221	124100	879984630	3010	3010	3015	3010	1491
376	20231221	124000	875496715	3010	3010	3015	3005	2152
377	20231221	123900	869019255	3010	3010	3015	3010	9137
378	20231221	123800	841516865	3010	2985	3015	2985	6318
379	20231221	123700	822555185	2980	2975	2980	2975	1435
380	20231221	123600	818279205	2975	2975	2975	2975	1820
381	20231221	123500	812864705	2975	2975	2975	2975	100
382	20231221	123400	812567205	2975	2975	2975	2975	400
383	20231221	123300	811377205	2970	2970	2970	2970	77
384	20231221	123200	811148515	2975	2970	2975	2970	1036
385	20231221	123100	808070415	2970	2975	2975	2970	2083
386	20231221	123000	801883900	2970	2970	2970	2965	1994
387	20231221	122900	795962165	2975	2975	2975	2970	1124
388	20231221	122800	792623375	2970	2970	2970	2970	0
389	20231221	122700	792623375	2970	2970	2975	2970	1055
390	20231221	122600	789489975	2970	2975	2975	2970	2025
391	20231221	122500	783475675	2980	2980	2980	2980	101
392	20231221	122400	783174695	2975	2975	2975	2975	2
393	20231221	122300	783168745	2970	2970	2970	2970	2896
394	20231221	122200	774567625	2980	2980	2980	2980	0
395	20231221	122100	774567625	2980	2980	2980	2970	123
396	20231221	122000	774202215	2980	2970	2980	2970	3038
397	20231221	121900	765177315	2970	2980	2980	2970	1278
398	20231221	121800	761378070	2980	2975	2980	2975	3681
399	20231221	121700	750425445	2980	2985	2990	2980	6436
400	20231221	121600	731216495	2985	2990	2990	2975	4664
401	20231221	121500	717310135	2995	3015	3015	2985	11416
402	20231221	121400	683132865	3015	3010	3020	2990	7813
403	20231221	121300	659631415	3015	3000	3020	2990	60771
404	20231221	121200	476802110	3000	2980	3000	2980	25083
405	20231221	121100	401801100	2985	2980	2985	2980	3129
406	20231221	121000	392476675	2980	2980	2980	2980	2000
407	20231221	120900	386516675	2980	2960	2980	2960	25856
408	20231221	120800	309652215	2960	2960	2960	2960	2000
409	20231221	120700	303732215	2960	2960	2960	2960	1
410	20231221	120600	303729255	2960	2960	2960	2960	0
411	20231221	120500	303729255	2960	2960	2960	2960	0
412	20231221	120400	303729255	2960	2955	2960	2955	2005
413	20231221	120300	297797125	2945	2945	2945	2945	0
414	20231221	120200	297797125	2945	2945	2945	2945	0
415	20231221	120100	297797125	2945	2945	2945	2945	0
416	20231221	120000	297797125	2945	2945	2945	2945	0
417	20231221	115900	297797125	2945	2945	2945	2945	0
418	20231221	115800	297797125	2945	2945	2945	2945	0
419	20231221	115700	297797125	2945	2945	2945	2945	0
420	20231221	115600	297797125	2945	2945	2945	2945	0
421	20231221	115500	297797125	2945	2945	2945	2945	0
422	20231221	115400	297797125	2945	2945	2945	2945	0
423	20231221	115300	297797125	2945	2945	2945	2945	0
424	20231221	115200	297797125	2945	2945	2945	2945	0
425	20231221	115100	297797125	2945	2945	2945	2945	0
426	20231221	115000	297797125	2945	2945	2945	2945	0
427	20231221	114900	297797125	2945	2945	2945	2945	260
428	20231221	114800	297031425	2945	2945	2945	2945	200
429	20231221	114700	296442425	2945	2945	2945	2945	219
430	20231221	114600	295797470	2945	2945	2945	2945	1
431	20231221	114500	295794525	2940	2940	2940	2940	0
432	20231221	114400	295794525	2940	2940	2940	2940	0
433	20231221	114300	295794525	2940	2940	2940	2940	0
434	20231221	114200	295794525	2940	2940	2940	2940	0
435	20231221	114100	295794525	2940	2945	2945	2940	40
436	20231221	114000	295676865	2950	2950	2950	2950	0
437	20231221	113900	295676865	2950	2950	2950	2950	40
438	20231221	113800	295558865	2950	2950	2955	2950	30
439	20231221	113700	295470315	2945	2945	2945	2945	0
440	20231221	113600	295470315	2945	2945	2945	2945	0
441	20231221	113500	295470315	2945	2945	2945	2945	19507
442	20231221	113400	238022200	2940	2940	2940	2940	0
443	20231221	113300	238022200	2940	2940	2940	2940	0
444	20231221	113200	238022200	2940	2940	2940	2940	10
445	20231221	113100	237992800	2940	2940	2940	2940	0
446	20231221	113000	237992800	2940	2940	2940	2940	0
447	20231221	112900	237992800	2940	2940	2940	2940	0
448	20231221	112800	237992800	2940	2940	2940	2940	10
449	20231221	112700	237963400	2945	2945	2945	2945	0
450	20231221	112600	237963400	2945	2945	2945	2945	0
451	20231221	112500	237963400	2945	2945	2945	2945	0
452	20231221	112400	237963400	2945	2940	2945	2940	20
453	20231221	112300	237904545	2940	2940	2940	2940	0
454	20231221	112200	237904545	2940	2940	2940	2940	370
455	20231221	112100	236816745	2940	2940	2940	2940	0
456	20231221	112000	236816745	2940	2940	2940	2940	0
457	20231221	111900	236816745	2940	2940	2940	2940	10
458	20231221	111800	236787345	2940	2940	2940	2940	500
459	20231221	111700	235317345	2935	2935	2935	2935	687
460	20231221	111600	233301000	2935	2935	2935	2935	0
461	20231221	111500	233301000	2935	2935	2935	2935	0
462	20231221	111400	233301000	2935	2935	2935	2935	129
463	20231221	111300	232922385	2930	2930	2930	2930	0
464	20231221	111200	232922385	2930	2930	2930	2930	0
465	20231221	111100	232922385	2930	2930	2930	2930	0
466	20231221	111000	232922385	2930	2930	2930	2930	15
467	20231221	110900	232878435	2925	2925	2925	2925	0
468	20231221	110800	232878435	2925	2935	2935	2925	7777
469	20231221	110700	210092790	2930	2930	2930	2930	0
470	20231221	110600	210092790	2930	2930	2930	2930	0
471	20231221	110500	210092790	2930	2930	2930	2930	0
472	20231221	110400	210092790	2930	2930	2930	2930	0
473	20231221	110300	210092790	2930	2930	2930	2930	151
474	20231221	110200	209650360	2935	2935	2935	2935	0
475	20231221	110100	209650360	2935	2935	2935	2935	21
476	20231221	110000	209588725	2935	2935	2935	2935	0
477	20231221	105900	209588725	2935	2930	2935	2930	452
478	20231221	105800	208264110	2935	2935	2935	2935	1
479	20231221	105700	208261175	2935	2930	2935	2930	2101
480	20231221	105600	202094745	2935	2935	2935	2930	2103
481	20231221	105500	195922450	2935	2955	2955	2935	34957
482	20231221	105400	92849420	2955	2955	2955	2955	105
483	20231221	105300	92539145	2955	2960	2960	2955	220
484	20231221	105200	91888045	2960	2960	2960	2960	0
485	20231221	105100	91888045	2960	2960	2960	2960	17
486	20231221	105000	91837725	2955	2955	2955	2955	0
487	20231221	104900	91837725	2955	2955	2955	2955	30
488	20231221	104800	91749075	2955	2955	2955	2955	233
489	20231221	104700	91060560	2955	2955	2955	2955	0
490	20231221	104600	91060560	2955	2955	2955	2955	0
491	20231221	104500	91060560	2955	2955	2955	2955	0
492	20231221	104400	91060560	2955	2955	2955	2955	0
493	20231221	104300	91060560	2955	2955	2955	2955	6
494	20231221	104200	91042830	2955	2960	2960	2955	350
495	20231221	104100	90007080	2955	2955	2955	2955	701
496	20231221	104000	87935625	2955	2955	2955	2955	200
497	20231221	103900	87344625	2960	2960	2960	2960	3119
498	20231221	103800	78112385	2965	2965	2965	2965	100
499	20231221	103700	77815885	2960	2970	2970	2960	1101
500	20231221	103600	74555925	2970	2970	2970	2970	100
501	20231221	103500	74258925	2970	2970	2970	2970	100
502	20231221	103400	73961925	2970	2970	2970	2970	101
503	20231221	103300	73661955	2970	2970	2970	2970	100
504	20231221	103200	73364955	2970	2970	2970	2970	200
505	20231221	103100	72770955	2970	2970	2970	2970	100
506	20231221	103000	72473955	2965	2970	2970	2965	2
507	20231221	102900	72468020	2960	2960	2960	2960	21
508	20231221	102800	72405860	2965	2965	2965	2965	5
509	20231221	102700	72391035	2960	2960	2960	2960	0
510	20231221	102600	72391035	2960	2960	2960	2960	0
511	20231221	102500	72391035	2960	2960	2960	2960	2080
512	20231221	102400	66234235	2960	2965	2965	2960	200
513	20231221	102300	65641735	2965	2965	2965	2965	200
514	20231221	102200	65048735	2965	2965	2965	2965	100
515	20231221	102100	64752235	2970	2970	2970	2970	0
516	20231221	102000	64752235	2970	2970	2970	2970	0
517	20231221	101900	64752235	2970	2965	2970	2965	607
518	20231221	101800	62952465	2965	2970	2970	2965	2818
519	20231221	101700	54595095	2965	2965	2965	2965	26
520	20231221	101600	54518005	2965	2965	2965	2965	0
521	20231221	101500	54518005	2965	2965	2965	2965	0
522	20231221	101400	54518005	2965	2965	2965	2965	0
523	20231221	101300	54518005	2965	2965	2965	2965	700
524	20231221	101200	52442505	2970	2970	2970	2970	0
525	20231221	101100	52442505	2970	2970	2970	2970	100
526	20231221	101000	52145505	2970	2970	2970	2970	0
527	20231221	100900	52145505	2970	2970	2970	2970	160
528	20231221	100800	51670305	2970	2970	2970	2970	52
529	20231221	100700	51515865	2965	2970	2970	2965	150
530	20231221	100600	51070865	2970	2970	2970	2970	0
531	20231221	100500	51070865	2970	2970	2970	2970	6
532	20231221	100400	51053045	2970	2970	2970	2970	2
533	20231221	100300	51047105	2965	2965	2965	2965	0
534	20231221	100200	51047105	2965	2965	2965	2965	0
535	20231221	100100	51047105	2965	2965	2965	2965	5
536	20231221	100000	51032280	2965	2965	2965	2965	12
537	20231221	095900	50996700	2970	2970	2970	2970	0
538	20231221	095800	50996700	2970	2970	2970	2970	0
539	20231221	095700	50996700	2970	2970	2970	2970	52
540	20231221	095600	50842260	2975	2975	2975	2975	0
541	20231221	095500	50842260	2975	2975	2975	2975	10
542	20231221	095400	50812510	2975	2975	2975	2975	1
543	20231221	095300	50809535	2975	2975	2975	2975	10
544	20231221	095200	50779785	2975	2975	2975	2975	0
545	20231221	095100	50779785	2975	2970	2975	2970	101
546	20231221	095000	50479805	2970	2965	2970	2965	73
547	20231221	094900	50263355	2965	2965	2965	2965	0
548	20231221	094800	50263355	2965	2965	2965	2965	100
549	20231221	094700	49966855	2975	2975	2975	2975	0
550	20231221	094600	49966855	2975	2975	2975	2975	1
551	20231221	094500	49963880	2970	2970	2970	2970	0
552	20231221	094400	49963880	2970	2970	2970	2970	1
553	20231221	094300	49960910	2975	2975	2975	2970	1031
554	20231221	094200	46898830	2970	2965	2970	2965	2359
555	20231221	094100	39904290	2965	2965	2965	2965	1
556	20231221	094000	39901325	2965	2970	2970	2965	1900
557	20231221	093900	34265045	2970	2970	2970	2970	0
558	20231221	093800	34265045	2970	2970	2970	2970	0
559	20231221	093700	34265045	2970	2970	2970	2970	0
560	20231221	093600	34265045	2970	2970	2970	2970	648
561	20231221	093500	32340485	2970	2970	2970	2970	190
562	20231221	093400	31776185	2975	2975	2975	2975	0
563	20231221	093300	31776185	2975	2975	2975	2970	107
564	20231221	093200	31458360	2975	2975	2975	2975	224
565	20231221	093100	30791960	2975	2975	2975	2975	1
566	20231221	093000	30788985	2975	2975	2975	2975	2
567	20231221	092900	30783035	2970	2970	2970	2970	179
568	20231221	092800	30251405	2970	2970	2970	2970	0
569	20231221	092700	30251405	2970	2965	2970	2965	608
570	20231221	092600	28448680	2970	2970	2970	2970	0
571	20231221	092500	28448680	2970	2965	2970	2965	716
572	20231221	092400	26322275	2965	2965	2965	2965	865
573	20231221	092300	23757550	2965	2965	2965	2965	10
574	20231221	092200	23727900	2965	2960	2965	2960	43
575	20231221	092100	23600605	2965	2965	2965	2960	266
576	20231221	092000	22812065	2965	2965	2965	2965	20
577	20231221	091900	22752765	2960	2965	2965	2960	800
578	20231221	091800	20383360	2965	2965	2965	2965	80
579	20231221	091700	20146160	2970	2970	2970	2970	1
580	20231221	091600	20143190	2970	2965	2970	2965	43
581	20231221	091500	20015680	2970	2965	2970	2965	180
582	20231221	091400	19481965	2970	2970	2970	2970	101
583	20231221	091300	19181995	2970	2965	2975	2965	270
584	20231221	091200	18381410	2965	2965	2965	2965	15
585	20231221	091100	18336935	2970	2965	2975	2965	14
586	20231221	091000	18295360	2970	2970	2970	2970	1015
587	20231221	090900	15280810	2960	2975	2975	2960	1007
588	20231221	090800	12300025	2975	2970	2975	2960	158
589	20231221	090700	11832265	2975	2975	2975	2975	2
590	20231221	090600	11826315	2980	2980	2980	2980	1
591	20231221	090500	11823335	2975	2970	2980	2960	877
592	20231221	090400	9216495	2970	2965	2975	2965	27
593	20231221	090300	9136335	2970	2980	2980	2970	28
594	20231221	090200	9053050	2980	2975	2980	2975	121
595	20231221	090100	8693070	2975	2975	2975	2975	67
596	20231221	090000	8493745	2975	2975	2975	2965	2861