KissMeData/021080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190500	738885575	2900	2900	2900	2900	3485
3	20231212	190400	738885575	2900	2900	2900	2900	0
4	20231212	190300	738885575	2900	2900	2900	2900	0
5	20231212	190200	738885575	2900	2900	2900	2900	0
6	20231212	190100	738885575	2900	2900	2900	2900	0
7	20231212	190000	738885575	2900	2900	2900	2900	0
8	20231212	185900	738885575	2900	2900	2900	2900	0
9	20231212	185800	738885575	2900	2900	2900	2900	0
10	20231212	185700	738885575	2900	2900	2900	2900	0
11	20231212	185600	738885575	2900	2900	2900	2900	0
12	20231212	185500	738885575	2900	2900	2900	2900	0
13	20231212	185400	738885575	2900	2900	2900	2900	0
14	20231212	185300	738885575	2900	2900	2900	2900	0
15	20231212	185200	738885575	2900	2900	2900	2900	0
16	20231212	185100	738885575	2900	2900	2900	2900	0
17	20231212	185000	738885575	2900	2900	2900	2900	0
18	20231212	184900	738885575	2900	2900	2900	2900	0
19	20231212	184800	738885575	2900	2900	2900	2900	0
20	20231212	184700	738885575	2900	2900	2900	2900	0
21	20231212	184600	738885575	2900	2900	2900	2900	0
22	20231212	184500	738885575	2900	2900	2900	2900	0
23	20231212	184400	738885575	2900	2900	2900	2900	0
24	20231212	184300	738885575	2900	2900	2900	2900	0
25	20231212	184200	738885575	2900	2900	2900	2900	0
26	20231212	184100	738885575	2900	2900	2900	2900	0
27	20231212	184000	738885575	2900	2900	2900	2900	0
28	20231212	183900	738885575	2900	2900	2900	2900	0
29	20231212	183800	738885575	2900	2900	2900	2900	0
30	20231212	183700	738885575	2900	2900	2900	2900	0
31	20231212	183600	738885575	2900	2900	2900	2900	0
32	20231212	183500	738885575	2900	2900	2900	2900	3485
33	20231212	183400	738885575	2900	2900	2900	2900	0
34	20231212	183300	738885575	2900	2900	2900	2900	0
35	20231212	183200	738885575	2900	2900	2900	2900	0
36	20231212	183100	738885575	2900	2900	2900	2900	0
37	20231212	183000	738885575	2900	2900	2900	2900	0
38	20231212	182900	738885575	2900	2900	2900	2900	0
39	20231212	182800	738885575	2900	2900	2900	2900	0
40	20231212	182700	738885575	2900	2900	2900	2900	0
41	20231212	182600	738885575	2900	2900	2900	2900	0
42	20231212	182500	738885575	2900	2900	2900	2900	0
43	20231212	182400	738885575	2900	2900	2900	2900	0
44	20231212	182300	738885575	2900	2900	2900	2900	0
45	20231212	182200	738885575	2900	2900	2900	2900	0
46	20231212	182100	738885575	2900	2900	2900	2900	0
47	20231212	182000	738885575	2900	2900	2900	2900	0
48	20231212	181900	738885575	2900	2900	2900	2900	0
49	20231212	181800	738885575	2900	2900	2900	2900	0
50	20231212	181700	738885575	2900	2900	2900	2900	0
51	20231212	181600	738885575	2900	2900	2900	2900	0
52	20231212	181500	738885575	2900	2900	2900	2900	0
53	20231212	181400	738885575	2900	2900	2900	2900	0
54	20231212	181300	738885575	2900	2900	2900	2900	0
55	20231212	181200	738885575	2900	2900	2900	2900	0
56	20231212	181100	738885575	2900	2900	2900	2900	0
57	20231212	181000	738885575	2900	2900	2900	2900	0
58	20231212	180900	738885575	2900	2900	2900	2900	0
59	20231212	180800	738885575	2900	2900	2900	2900	0
60	20231212	180700	738885575	2900	2900	2900	2900	0
61	20231212	180600	738885575	2900	2900	2900	2900	0
62	20231212	180500	738885575	2900	2900	2900	2900	3485
63	20231212	180400	738885575	2900	2900	2900	2900	0
64	20231212	180300	738885575	2900	2900	2900	2900	0
65	20231212	180200	738885575	2900	2900	2900	2900	0
66	20231212	180100	738885575	2900	2900	2900	2900	0
67	20231212	180000	738885575	2900	2900	2900	2900	0
68	20231212	175900	738885575	2900	2900	2900	2900	0
69	20231212	175800	738885575	2900	2900	2900	2900	0
70	20231212	175700	738885575	2900	2900	2900	2900	0
71	20231212	175600	738885575	2900	2900	2900	2900	0
72	20231212	175500	738885575	2900	2900	2900	2900	0
73	20231212	175400	738885575	2900	2900	2900	2900	0
74	20231212	175300	738885575	2900	2900	2900	2900	0
75	20231212	175200	738885575	2900	2900	2900	2900	0
76	20231212	175100	738885575	2900	2900	2900	2900	0
77	20231212	175000	738885575	2900	2900	2900	2900	0
78	20231212	174900	738885575	2900	2900	2900	2900	0
79	20231212	174800	738885575	2900	2900	2900	2900	0
80	20231212	174700	738885575	2900	2900	2900	2900	0
81	20231212	174600	738885575	2900	2900	2900	2900	0
82	20231212	174500	738885575	2900	2900	2900	2900	0
83	20231212	174400	738885575	2900	2900	2900	2900	0
84	20231212	174300	738885575	2900	2900	2900	2900	0
85	20231212	174200	738885575	2900	2900	2900	2900	0
86	20231212	174100	738885575	2900	2900	2900	2900	0
87	20231212	174000	738885575	2900	2900	2900	2900	0
88	20231212	173900	738885575	2900	2900	2900	2900	0
89	20231212	173800	738885575	2900	2900	2900	2900	0
90	20231212	173700	738885575	2900	2900	2900	2900	0
91	20231212	173600	738885575	2900	2900	2900	2900	0
92	20231212	173500	738885575	2900	2900	2900	2900	3485
93	20231212	173400	738885575	2900	2900	2900	2900	0
94	20231212	173300	738885575	2900	2900	2900	2900	0
95	20231212	173200	738885575	2900	2900	2900	2900	0
96	20231212	173100	738885575	2900	2900	2900	2900	0
97	20231212	173000	738885575	2900	2900	2900	2900	0
98	20231212	172900	738885575	2900	2900	2900	2900	0
99	20231212	172800	738885575	2900	2900	2900	2900	0
100	20231212	172700	738885575	2900	2900	2900	2900	0
101	20231212	172600	738885575	2900	2900	2900	2900	0
102	20231212	172500	738885575	2900	2900	2900	2900	0
103	20231212	172400	738885575	2900	2900	2900	2900	0
104	20231212	172300	738885575	2900	2900	2900	2900	0
105	20231212	172200	738885575	2900	2900	2900	2900	0
106	20231212	172100	738885575	2900	2900	2900	2900	0
107	20231212	172000	738885575	2900	2900	2900	2900	0
108	20231212	171900	738885575	2900	2900	2900	2900	0
109	20231212	171800	738885575	2900	2900	2900	2900	0
110	20231212	171700	738885575	2900	2900	2900	2900	0
111	20231212	171600	738885575	2900	2900	2900	2900	0
112	20231212	171500	738885575	2900	2900	2900	2900	0
113	20231212	171400	738885575	2900	2900	2900	2900	0
114	20231212	171300	738885575	2900	2900	2900	2900	0
115	20231212	171200	738885575	2900	2900	2900	2900	0
116	20231212	171100	738885575	2900	2900	2900	2900	0
117	20231212	171000	738885575	2900	2900	2900	2900	0
118	20231212	170900	738885575	2900	2900	2900	2900	0
119	20231212	170800	738885575	2900	2900	2900	2900	0
120	20231212	170700	738885575	2900	2900	2900	2900	0
121	20231212	170600	738885575	2900	2900	2900	2900	0
122	20231212	170500	738885575	2900	2900	2900	2900	3485
123	20231212	170400	738885575	2900	2900	2900	2900	0
124	20231212	170300	738885575	2900	2900	2900	2900	0
125	20231212	170200	738885575	2900	2900	2900	2900	0
126	20231212	170100	738885575	2900	2900	2900	2900	0
127	20231212	170000	738885575	2900	2900	2900	2900	0
128	20231212	165900	738885575	2900	2900	2900	2900	0
129	20231212	165800	738885575	2900	2900	2900	2900	0
130	20231212	165700	738885575	2900	2900	2900	2900	0
131	20231212	165600	738885575	2900	2900	2900	2900	0
132	20231212	165500	738885575	2900	2900	2900	2900	0
133	20231212	165400	738885575	2900	2900	2900	2900	0
134	20231212	165300	738885575	2900	2900	2900	2900	0
135	20231212	165200	738885575	2900	2900	2900	2900	0
136	20231212	165100	738885575	2900	2900	2900	2900	0
137	20231212	165000	738885575	2900	2900	2900	2900	0
138	20231212	164900	738885575	2900	2900	2900	2900	0
139	20231212	164800	738885575	2900	2900	2900	2900	0
140	20231212	164700	738885575	2900	2900	2900	2900	0
141	20231212	164600	738885575	2900	2900	2900	2900	0
142	20231212	164500	738885575	2900	2900	2900	2900	0
143	20231212	164400	738885575	2900	2900	2900	2900	0
144	20231212	164300	738885575	2900	2900	2900	2900	0
145	20231212	164200	738885575	2900	2900	2900	2900	0
146	20231212	164100	738885575	2900	2900	2900	2900	0
147	20231212	164000	738885575	2900	2900	2900	2900	0
148	20231212	163900	738885575	2900	2900	2900	2900	0
149	20231212	163800	738885575	2900	2900	2900	2900	0
150	20231212	163700	738885575	2900	2900	2900	2900	0
151	20231212	163600	738885575	2900	2900	2900	2900	0
152	20231212	163500	738885575	2900	2900	2900	2900	3485
153	20231212	163400	738885575	2900	2900	2900	2900	0
154	20231212	163300	738885575	2900	2900	2900	2900	0
155	20231212	163200	738885575	2900	2900	2900	2900	0
156	20231212	163100	738885575	2900	2900	2900	2900	0
157	20231212	163000	738885575	2900	2900	2900	2900	0
158	20231212	162900	738885575	2900	2900	2900	2900	0
159	20231212	162800	738885575	2900	2900	2900	2900	0
160	20231212	162700	738885575	2900	2900	2900	2900	0
161	20231212	162600	738885575	2900	2900	2900	2900	0
162	20231212	162500	738885575	2900	2900	2900	2900	0
163	20231212	162400	738885575	2900	2900	2900	2900	0
164	20231212	162300	738885575	2900	2900	2900	2900	0
165	20231212	162200	738885575	2900	2900	2900	2900	0
166	20231212	162100	738885575	2900	2900	2900	2900	0
167	20231212	162000	738885575	2900	2900	2900	2900	0
168	20231212	161900	738885575	2900	2900	2900	2900	0
169	20231212	161800	738885575	2900	2900	2900	2900	0
170	20231212	161700	738885575	2900	2900	2900	2900	0
171	20231212	161600	738885575	2900	2900	2900	2900	0
172	20231212	161500	738885575	2900	2900	2900	2900	0
173	20231212	161400	738885575	2900	2900	2900	2900	0
174	20231212	161300	738885575	2900	2900	2900	2900	0
175	20231212	161200	738885575	2900	2900	2900	2900	0
176	20231212	161100	738885575	2900	2900	2900	2900	0
177	20231212	161000	738885575	2900	2900	2900	2900	0
178	20231212	160900	738885575	2900	2900	2900	2900	0
179	20231212	160800	738885575	2900	2900	2900	2900	0
180	20231212	160700	738885575	2900	2900	2900	2900	0
181	20231212	160600	738885575	2900	2900	2900	2900	0
182	20231212	160500	738885575	2900	2900	2900	2900	3485
183	20231212	160400	738885575	2900	2900	2900	2900	0
184	20231212	160300	738885575	2900	2900	2900	2900	0
185	20231212	160200	738885575	2900	2900	2900	2900	0
186	20231212	160100	738885575	2900	2900	2900	2900	0
187	20231212	160000	738885575	2900	2900	2900	2900	0
188	20231212	155900	738885575	2900	2900	2900	2900	0
189	20231212	155800	738885575	2900	2900	2900	2900	0
190	20231212	155700	738885575	2900	2900	2900	2900	0
191	20231212	155600	738885575	2900	2900	2900	2900	0
192	20231212	155500	738885575	2900	2900	2900	2900	0
193	20231212	155400	738885575	2900	2900	2900	2900	0
194	20231212	155300	738885575	2900	2900	2900	2900	0
195	20231212	155200	738885575	2900	2900	2900	2900	0
196	20231212	155100	738885575	2900	2900	2900	2900	0
197	20231212	155000	738885575	2900	2900	2900	2900	0
198	20231212	154900	738885575	2900	2900	2900	2900	0
199	20231212	154800	738885575	2900	2900	2900	2900	0
200	20231212	154700	738885575	2900	2900	2900	2900	0
201	20231212	154600	738885575	2900	2900	2900	2900	0
202	20231212	154500	738885575	2900	2900	2900	2900	0
203	20231212	154400	738885575	2900	2900	2900	2900	0
204	20231212	154300	738885575	2900	2900	2900	2900	0
205	20231212	154200	738885575	2900	2900	2900	2900	0
206	20231212	154100	738885575	2900	2900	2900	2900	0
207	20231212	154000	738885575	2900	2900	2900	2900	0
208	20231212	153900	738885575	2900	2900	2900	2900	0
209	20231212	153800	738885575	2900	2900	2900	2900	0
210	20231212	153700	738885575	2900	2900	2900	2900	0
211	20231212	153600	738885575	2900	2900	2900	2900	0
212	20231212	153500	738885575	2900	2900	2900	2900	3485
213	20231212	153400	738885575	2900	2900	2900	2900	0
214	20231212	153300	738885575	2900	2900	2900	2900	0
215	20231212	153200	738885575	2900	2900	2900	2900	0
216	20231212	153100	738885575	2900	2900	2900	2900	0
217	20231212	153000	738885575	2900	2900	2900	2900	3485
218	20231212	152900	728779075	2905	2905	2905	2905	0
219	20231212	152800	728779075	2905	2905	2905	2905	0
220	20231212	152700	728779075	2905	2905	2905	2905	0
221	20231212	152600	728779075	2905	2905	2905	2905	0
222	20231212	152500	728779075	2905	2905	2905	2905	0
223	20231212	152400	728779075	2905	2905	2905	2905	0
224	20231212	152300	728779075	2905	2905	2905	2905	0
225	20231212	152200	728779075	2905	2905	2905	2905	0
226	20231212	152100	728779075	2905	2905	2905	2905	0
227	20231212	152000	728779075	2905	2905	2905	2905	0
228	20231212	151900	728779075	2905	2905	2905	2890	6154
229	20231212	151800	710966745	2905	2900	2905	2900	47
230	20231212	151700	710830435	2905	2905	2905	2895	106
231	20231212	151600	710523505	2895	2895	2895	2895	10
232	20231212	151500	710494555	2910	2910	2910	2910	0
233	20231212	151400	710494555	2910	2910	2910	2910	1
234	20231212	151300	710491645	2900	2895	2910	2895	1226
235	20231212	151200	706938305	2915	2895	2915	2890	5092
236	20231212	151100	692220650	2915	2910	2915	2895	1212
237	20231212	151000	688701375	2895	2910	2910	2895	5606
238	20231212	150900	672462005	2915	2915	2915	2915	0
239	20231212	150800	672462005	2915	2915	2915	2915	0
240	20231212	150700	672462005	2915	2915	2915	2900	2221
241	20231212	150600	666012360	2915	2915	2915	2915	15
242	20231212	150500	665968635	2915	2915	2915	2915	0
243	20231212	150400	665968635	2915	2915	2915	2915	0
244	20231212	150300	665968635	2915	2915	2915	2905	2319
245	20231212	150200	659229265	2910	2910	2910	2910	0
246	20231212	150100	659229265	2910	2910	2910	2910	0
247	20231212	150000	659229265	2910	2910	2910	2910	2790
248	20231212	145900	651110365	2915	2915	2915	2915	143
249	20231212	145800	650693520	2915	2915	2915	2915	20
250	20231212	145700	650635220	2915	2910	2915	2910	130
251	20231212	145600	650256915	2915	2915	2915	2915	1
252	20231212	145500	650254000	2910	2910	2910	2910	0
253	20231212	145400	650254000	2910	2910	2910	2910	0
254	20231212	145300	650254000	2910	2910	2910	2910	0
255	20231212	145200	650254000	2910	2910	2910	2910	2000
256	20231212	145100	644434000	2910	2910	2910	2910	135
257	20231212	145000	644041150	2910	2910	2910	2910	572
258	20231212	144900	642376630	2910	2910	2910	2910	354
259	20231212	144800	641346490	2910	2910	2910	2910	1384
260	20231212	144700	637319050	2910	2910	2910	2910	86
261	20231212	144600	637068790	2910	2910	2910	2910	0
262	20231212	144500	637068790	2910	2910	2910	2910	0
263	20231212	144400	637068790	2910	2910	2910	2910	60
264	20231212	144300	636894190	2910	2915	2915	2910	333
265	20231212	144200	635925155	2915	2915	2915	2915	0
266	20231212	144100	635925155	2915	2915	2915	2915	250
267	20231212	144000	635196405	2910	2910	2910	2910	0
268	20231212	143900	635196405	2910	2910	2910	2910	0
269	20231212	143800	635196405	2910	2910	2910	2910	0
270	20231212	143700	635196405	2910	2910	2910	2910	0
271	20231212	143600	635196405	2910	2910	2910	2910	0
272	20231212	143500	635196405	2910	2910	2910	2910	90
273	20231212	143400	634934505	2910	2910	2910	2910	100
274	20231212	143300	634643505	2910	2910	2910	2910	0
275	20231212	143200	634643505	2910	2910	2910	2910	8
276	20231212	143100	634620225	2910	2915	2915	2900	4004
277	20231212	143000	622995140	2910	2915	2915	2910	503
278	20231212	142900	621531395	2915	2915	2915	2915	251
279	20231212	142800	620799730	2915	2910	2915	2910	1001
280	20231212	142700	617886815	2915	2915	2915	2915	582
281	20231212	142600	616190285	2920	2920	2920	2920	0
282	20231212	142500	616190285	2920	2920	2920	2920	0
283	20231212	142400	616190285	2920	2920	2920	2920	2
284	20231212	142300	616184445	2920	2920	2920	2920	1
285	20231212	142200	616181525	2915	2915	2915	2915	411
286	20231212	142100	614983460	2920	2920	2920	2920	0
287	20231212	142000	614983460	2920	2920	2920	2920	0
288	20231212	141900	614983460	2920	2920	2920	2920	20
289	20231212	141800	614925060	2920	2920	2920	2920	95
290	20231212	141700	614647660	2920	2920	2920	2920	365
291	20231212	141600	613581860	2920	2920	2920	2920	0
292	20231212	141500	613581860	2920	2920	2920	2920	0
293	20231212	141400	613581860	2920	2920	2920	2920	2
294	20231212	141300	613576020	2920	2920	2920	2920	0
295	20231212	141200	613576020	2920	2920	2920	2920	0
296	20231212	141100	613576020	2920	2915	2920	2915	101
297	20231212	141000	613281600	2915	2915	2915	2915	0
298	20231212	140900	613281600	2915	2915	2915	2915	510
299	20231212	140800	611794950	2915	2915	2915	2915	0
300	20231212	140700	611794950	2915	2910	2915	2910	161
301	20231212	140600	611326435	2905	2905	2905	2905	0
302	20231212	140500	611326435	2905	2905	2905	2905	0
303	20231212	140400	611326435	2905	2910	2910	2905	54
304	20231212	140300	611169460	2915	2915	2915	2915	0
305	20231212	140200	611169460	2915	2915	2915	2915	0
306	20231212	140100	611169460	2915	2915	2915	2915	457
307	20231212	140000	609837305	2915	2910	2915	2910	4118
308	20231212	135900	597850220	2905	2905	2905	2905	0
309	20231212	135800	597850220	2905	2905	2905	2905	70
310	20231212	135700	597646870	2905	2905	2905	2905	2
311	20231212	135600	597641060	2900	2905	2905	2900	419
312	20231212	135500	596425535	2905	2905	2905	2905	335
313	20231212	135400	595452360	2905	2905	2905	2905	0
314	20231212	135300	595452360	2905	2905	2905	2905	148
315	20231212	135200	595022420	2910	2910	2910	2910	0
316	20231212	135100	595022420	2910	2910	2910	2910	0
317	20231212	135000	595022420	2910	2910	2910	2910	100
318	20231212	134900	594731420	2910	2895	2910	2895	201
319	20231212	134800	594149510	2895	2900	2900	2895	5197
320	20231212	134700	579099455	2900	2900	2900	2900	2
321	20231212	134600	579093655	2900	2900	2900	2900	50
322	20231212	134500	578948655	2900	2910	2910	2900	4052
323	20231212	134400	567192750	2910	2910	2910	2910	63
324	20231212	134300	567009420	2900	2900	2900	2900	18
325	20231212	134200	566957220	2900	2915	2915	2900	7300
326	20231212	134100	545767755	2915	2915	2915	2915	0
327	20231212	134000	545767755	2915	2920	2920	2915	1196
328	20231212	133900	542276085	2920	2920	2920	2920	7
329	20231212	133800	542255645	2920	2920	2920	2920	0
330	20231212	133700	542255645	2920	2920	2920	2920	101
331	20231212	133600	541960725	2915	2915	2915	2915	5
332	20231212	133500	541946150	2910	2915	2915	2910	249
333	20231212	133400	541220710	2915	2915	2915	2915	0
334	20231212	133300	541220710	2915	2915	2915	2915	0
335	20231212	133200	541220710	2915	2915	2915	2915	250
336	20231212	133100	540491960	2920	2920	2920	2920	698
337	20231212	133000	538453800	2925	2925	2925	2925	117
338	20231212	132900	538111575	2925	2925	2925	2925	0
339	20231212	132800	538111575	2925	2925	2925	2925	5
340	20231212	132700	538096950	2915	2915	2915	2915	12928
341	20231212	132600	500411830	2915	2915	2915	2915	0
342	20231212	132500	500411830	2915	2915	2915	2915	1804
343	20231212	132400	495153170	2915	2915	2915	2915	0
344	20231212	132300	495153170	2915	2915	2915	2915	0
345	20231212	132200	495153170	2915	2915	2915	2915	0
346	20231212	132100	495153170	2915	2915	2915	2915	14
347	20231212	132000	495112360	2915	2915	2915	2915	85
348	20231212	131900	494864585	2915	2915	2915	2915	21
349	20231212	131800	494803370	2910	2910	2910	2910	0
350	20231212	131700	494803370	2910	2910	2915	2910	4
351	20231212	131600	494791720	2915	2915	2915	2915	10
352	20231212	131500	494762570	2915	2915	2915	2910	569
353	20231212	131400	493104935	2915	2915	2915	2915	200
354	20231212	131300	492521935	2915	2925	2925	2915	1006
355	20231212	131200	489589385	2910	2920	2920	2910	1326
356	20231212	131100	485725245	2915	2910	2915	2910	633
357	20231212	131000	483881355	2915	2915	2915	2915	259
358	20231212	130900	483126370	2920	2920	2920	2920	100
359	20231212	130800	482834370	2920	2920	2920	2920	0
360	20231212	130700	482834370	2920	2920	2920	2920	108
361	20231212	130600	482519010	2920	2920	2920	2920	0
362	20231212	130500	482519010	2920	2920	2920	2920	0
363	20231212	130400	482519010	2920	2920	2920	2920	0
364	20231212	130300	482519010	2920	2915	2920	2915	240
365	20231212	130200	481818710	2915	2915	2915	2915	102
366	20231212	130100	481521380	2915	2910	2915	2910	1336
367	20231212	130000	477633460	2915	2915	2915	2915	30
368	20231212	125900	477546010	2915	2915	2915	2915	10
369	20231212	125800	477516860	2920	2920	2920	2920	0
370	20231212	125700	477516860	2920	2920	2920	2920	0
371	20231212	125600	477516860	2920	2920	2920	2920	0
372	20231212	125500	477516860	2920	2920	2920	2920	1
373	20231212	125400	477513940	2920	2915	2920	2915	24
374	20231212	125300	477443975	2910	2910	2910	2910	0
375	20231212	125200	477443975	2910	2915	2915	2910	43
376	20231212	125100	477318725	2920	2920	2920	2920	8
377	20231212	125000	477295365	2920	2920	2920	2920	0
378	20231212	124900	477295365	2920	2915	2920	2910	501
379	20231212	124800	475835595	2915	2915	2915	2915	1000
380	20231212	124700	472920595	2920	2920	2920	2920	0
381	20231212	124600	472920595	2920	2920	2920	2920	0
382	20231212	124500	472920595	2920	2920	2920	2920	0
383	20231212	124400	472920595	2920	2920	2920	2920	0
384	20231212	124300	472920595	2920	2920	2920	2920	0
385	20231212	124200	472920595	2920	2920	2920	2920	0
386	20231212	124100	472920595	2920	2920	2920	2920	0
387	20231212	124000	472920595	2920	2920	2920	2920	0
388	20231212	123900	472920595	2920	2915	2920	2910	650
389	20231212	123800	471024085	2920	2920	2920	2920	602
390	20231212	123700	469266245	2920	2915	2920	2915	455
391	20231212	123600	467939905	2915	2915	2915	2915	0
392	20231212	123500	467939905	2915	2915	2915	2915	144
393	20231212	123400	467520145	2915	2910	2915	2910	336
394	20231212	123300	466540870	2905	2905	2905	2905	0
395	20231212	123200	466540870	2905	2905	2905	2905	0
396	20231212	123100	466540870	2905	2905	2905	2905	550
397	20231212	123000	464943120	2900	2900	2900	2900	0
398	20231212	122900	464943120	2900	2920	2920	2900	20048
399	20231212	122800	406733305	2925	2925	2925	2925	0
400	20231212	122700	406733305	2925	2925	2925	2925	0
401	20231212	122600	406733305	2925	2925	2925	2925	1
402	20231212	122500	406730380	2925	2925	2925	2925	3
403	20231212	122400	406721605	2925	2925	2925	2925	1
404	20231212	122300	406718680	2920	2920	2920	2920	0
405	20231212	122200	406718680	2920	2920	2920	2920	5
406	20231212	122100	406704080	2920	2920	2920	2920	1
407	20231212	122000	406701160	2925	2925	2925	2925	1
408	20231212	121900	406698235	2920	2925	2925	2920	965
409	20231212	121800	403880430	2920	2920	2920	2920	803
410	20231212	121700	401535670	2930	2930	2930	2930	0
411	20231212	121600	401535670	2930	2930	2930	2930	0
412	20231212	121500	401535670	2930	2930	2930	2930	0
413	20231212	121400	401535670	2930	2930	2930	2930	1
414	20231212	121300	401532740	2920	2920	2920	2920	300
415	20231212	121200	400656740	2920	2920	2920	2920	265
416	20231212	121100	399882940	2925	2925	2925	2925	632
417	20231212	121000	398034340	2930	2930	2930	2930	103
418	20231212	120900	397732550	2935	2935	2935	2935	26
419	20231212	120800	397656240	2935	2935	2935	2935	0
420	20231212	120700	397656240	2935	2935	2935	2935	0
421	20231212	120600	397656240	2935	2935	2935	2935	0
422	20231212	120500	397656240	2935	2935	2935	2935	0
423	20231212	120400	397656240	2935	2935	2935	2935	0
424	20231212	120300	397656240	2935	2935	2935	2935	0
425	20231212	120200	397656240	2935	2935	2935	2935	0
426	20231212	120100	397656240	2935	2935	2935	2935	0
427	20231212	120000	397656240	2935	2935	2935	2935	0
428	20231212	115900	397656240	2935	2935	2935	2935	0
429	20231212	115800	397656240	2935	2940	2940	2935	3
430	20231212	115700	397647430	2920	2920	2920	2920	20
431	20231212	115600	397589030	2940	2940	2940	2940	0
432	20231212	115500	397589030	2940	2940	2940	2940	0
433	20231212	115400	397589030	2940	2940	2940	2940	0
434	20231212	115300	397589030	2940	2940	2940	2940	0
435	20231212	115200	397589030	2940	2940	2940	2940	1
436	20231212	115100	397586090	2915	2915	2915	2915	0
437	20231212	115000	397586090	2915	2930	2930	2915	1332
438	20231212	114900	393698805	2940	2940	2940	2940	0
439	20231212	114800	393698805	2940	2940	2940	2940	31
440	20231212	114700	393607665	2935	2935	2935	2935	700
441	20231212	114600	391553165	2935	2935	2935	2935	0
442	20231212	114500	391553165	2935	2935	2935	2935	0
443	20231212	114400	391553165	2935	2935	2935	2935	0
444	20231212	114300	391553165	2935	2935	2935	2935	0
445	20231212	114200	391553165	2935	2935	2935	2935	50
446	20231212	114100	391406415	2930	2930	2930	2930	500
447	20231212	114000	389941415	2935	2935	2935	2935	0
448	20231212	113900	389941415	2935	2930	2935	2925	36
449	20231212	113800	389836050	2930	2930	2930	2930	51
450	20231212	113700	389686620	2935	2935	2935	2935	0
451	20231212	113600	389686620	2935	2935	2935	2935	6
452	20231212	113500	389669010	2935	2935	2935	2935	0
453	20231212	113400	389669010	2935	2935	2935	2935	0
454	20231212	113300	389669010	2935	2935	2935	2935	30
455	20231212	113200	389580960	2935	2935	2935	2935	0
456	20231212	113100	389580960	2935	2935	2935	2935	6
457	20231212	113000	389563350	2935	2935	2935	2935	101
458	20231212	112900	389266915	2935	2935	2935	2935	218
459	20231212	112800	388627085	2935	2935	2935	2935	0
460	20231212	112700	388627085	2935	2935	2935	2935	0
461	20231212	112600	388627085	2935	2935	2935	2935	0
462	20231212	112500	388627085	2935	2935	2935	2935	0
463	20231212	112400	388627085	2935	2935	2935	2935	1
464	20231212	112300	388624150	2935	2930	2935	2930	19
465	20231212	112200	388568475	2930	2930	2930	2930	2
466	20231212	112100	388562615	2930	2930	2930	2930	0
467	20231212	112000	388562615	2930	2930	2930	2930	68
468	20231212	111900	388363375	2935	2935	2935	2935	1
469	20231212	111800	388360440	2930	2930	2930	2930	0
470	20231212	111700	388360440	2930	2930	2930	2930	0
471	20231212	111600	388360440	2930	2925	2930	2925	2563
472	20231212	111500	380851165	2930	2930	2930	2930	0
473	20231212	111400	380851165	2930	2930	2930	2930	0
474	20231212	111300	380851165	2930	2930	2930	2930	2500
475	20231212	111200	373526165	2930	2915	2930	2915	2505
476	20231212	111100	366188835	2925	2925	2925	2925	0
477	20231212	111000	366188835	2925	2925	2925	2925	0
478	20231212	110900	366188835	2925	2915	2925	2910	624
479	20231212	110800	364369950	2915	2915	2915	2915	732
480	20231212	110700	362236170	2915	2915	2915	2915	19
481	20231212	110600	362180785	2915	2915	2915	2915	68
482	20231212	110500	361982565	2925	2925	2925	2925	0
483	20231212	110400	361982565	2925	2925	2925	2925	5
484	20231212	110300	361967940	2925	2925	2925	2925	0
485	20231212	110200	361967940	2925	2925	2925	2925	6
486	20231212	110100	361950390	2920	2920	2920	2920	0
487	20231212	110000	361950390	2920	2920	2920	2920	10
488	20231212	105900	361921190	2925	2925	2925	2925	103
489	20231212	105800	361619915	2925	2925	2925	2925	0
490	20231212	105700	361619915	2925	2925	2925	2925	0
491	20231212	105600	361619915	2925	2915	2925	2915	4
492	20231212	105500	361608225	2910	2910	2910	2910	89
493	20231212	105400	361349235	2905	2910	2910	2905	291
494	20231212	105300	360503820	2910	2910	2910	2910	190
495	20231212	105200	359950920	2910	2910	2910	2910	200
496	20231212	105100	359368920	2910	2910	2910	2910	400
497	20231212	105000	358204920	2910	2910	2910	2910	300
498	20231212	104900	357331920	2910	2910	2910	2910	248
499	20231212	104800	356610240	2910	2915	2915	2910	2264
500	20231212	104700	350021915	2915	2915	2915	2915	0
501	20231212	104600	350021915	2915	2915	2915	2915	0
502	20231212	104500	350021915	2915	2915	2915	2915	0
503	20231212	104400	350021915	2915	2915	2915	2915	0
504	20231212	104300	350021915	2915	2915	2915	2915	2680
505	20231212	104200	342209715	2915	2915	2915	2915	320
506	20231212	104100	341276915	2910	2910	2910	2910	0
507	20231212	104000	341276915	2910	2910	2910	2910	0
508	20231212	103900	341276915	2910	2920	2920	2910	2202
509	20231212	103800	334851365	2920	2920	2920	2920	90
510	20231212	103700	334588565	2930	2930	2930	2930	0
511	20231212	103600	334588565	2930	2925	2930	2925	5
512	20231212	103500	334573935	2920	2915	2920	2915	1249
513	20231212	103400	330933095	2915	2915	2915	2915	0
514	20231212	103300	330933095	2915	2920	2920	2915	499
515	20231212	103200	329477760	2915	2915	2915	2915	539
516	20231212	103100	327906575	2915	2915	2915	2915	50
517	20231212	103000	327760825	2915	2915	2915	2915	100
518	20231212	102900	327469325	2915	2915	2915	2915	0
519	20231212	102800	327469325	2915	2920	2920	2915	406
520	20231212	102700	326285805	2920	2920	2920	2920	237
521	20231212	102600	325593765	2925	2925	2925	2925	8
522	20231212	102500	325570365	2925	2925	2925	2920	140
523	20231212	102400	325161525	2925	2925	2925	2925	0
524	20231212	102300	325161525	2925	2925	2925	2925	0
525	20231212	102200	325161525	2925	2925	2925	2925	1981
526	20231212	102100	319367100	2930	2930	2930	2930	0
527	20231212	102000	319367100	2930	2930	2930	2925	296
528	20231212	101900	318500070	2935	2940	2940	2935	4236
529	20231212	101800	306067405	2940	2940	2940	2940	2
530	20231212	101700	306061525	2940	2940	2940	2940	25
531	20231212	101600	305988025	2940	2940	2940	2940	200
532	20231212	101500	305400025	2940	2940	2940	2940	341
533	20231212	101400	304397485	2940	2940	2940	2940	1566
534	20231212	101300	299793445	2940	2935	2940	2935	102
535	20231212	101200	299493575	2935	2935	2935	2935	0
536	20231212	101100	299493575	2935	2935	2935	2935	200
537	20231212	101000	298906575	2935	2935	2935	2935	101
538	20231212	100900	298610140	2925	2925	2925	2925	110
539	20231212	100800	298288390	2940	2940	2940	2940	10
540	20231212	100700	298258990	2930	2925	2930	2925	227
541	20231212	100600	297593955	2930	2930	2930	2930	774
542	20231212	100500	295326135	2930	2930	2930	2930	100
543	20231212	100400	295033135	2930	2930	2930	2930	14
544	20231212	100300	294992115	2935	2940	2940	2935	2
545	20231212	100200	294986240	2935	2935	2935	2935	0
546	20231212	100100	294986240	2935	2935	2935	2935	600
547	20231212	100000	293225240	2930	2930	2930	2930	296
548	20231212	095900	292357960	2940	2940	2940	2940	0
549	20231212	095800	292357960	2940	2940	2940	2940	0
550	20231212	095700	292357960	2940	2940	2940	2940	3
551	20231212	095600	292349140	2935	2935	2935	2935	356
552	20231212	095500	291304280	2935	2940	2940	2935	313
553	20231212	095400	290385565	2940	2940	2940	2940	169
554	20231212	095300	289888705	2940	2940	2940	2940	150
555	20231212	095200	289447705	2940	2940	2940	2940	10
556	20231212	095100	289418305	2940	2935	2940	2935	1091
557	20231212	095000	286216215	2930	2930	2930	2930	407
558	20231212	094900	285023705	2930	2930	2930	2930	1
559	20231212	094800	285020775	2930	2930	2930	2930	401
560	20231212	094700	283845845	2930	2930	2930	2925	56
561	20231212	094600	283681815	2930	2925	2930	2925	107
562	20231212	094500	283368340	2930	2925	2930	2925	759
563	20231212	094400	281144520	2930	2930	2930	2930	60
564	20231212	094300	280968720	2925	2930	2930	2925	2523
565	20231212	094200	273588845	2930	2930	2930	2930	40
566	20231212	094100	273471645	2930	2930	2930	2930	785
567	20231212	094000	271171595	2930	2930	2930	2930	875
568	20231212	093900	268607845	2930	2930	2930	2930	1
569	20231212	093800	268604915	2925	2930	2930	2925	241
570	20231212	093700	267899985	2930	2930	2930	2930	25
571	20231212	093600	267826735	2935	2935	2935	2935	2
572	20231212	093500	267820865	2935	2935	2935	2920	3143
573	20231212	093400	258609615	2935	2925	2935	2925	579
574	20231212	093300	256915990	2925	2920	2925	2920	2032
575	20231212	093200	250972540	2920	2920	2920	2920	75
576	20231212	093100	250753540	2925	2920	2925	2920	1417
577	20231212	093000	246608860	2920	2925	2925	2920	160
578	20231212	092900	246141405	2925	2925	2925	2925	233
579	20231212	092800	245459880	2925	2935	2935	2925	1401
580	20231212	092700	241361300	2935	2930	2935	2930	1001
581	20231212	092600	238428365	2940	2940	2945	2930	968
582	20231212	092500	235586940	2940	2940	2940	2940	0
583	20231212	092400	235586940	2940	2940	2940	2940	1253
584	20231212	092300	231903120	2940	2940	2940	2940	4110
585	20231212	092200	219819720	2935	2930	2940	2930	6879
586	20231212	092100	199648070	2925	2920	2925	2920	1678
587	20231212	092000	194743195	2925	2920	2925	2920	482
588	20231212	091900	193335695	2920	2920	2920	2920	1000
589	20231212	091800	190415695	2930	2925	2930	2920	1301
590	20231212	091700	186614265	2925	2915	2925	2915	1044
591	20231212	091600	183570465	2915	2930	2930	2915	4770
592	20231212	091500	169599345	2930	2930	2930	2920	1660
593	20231212	091400	164744545	2930	2930	2930	2930	1505
594	20231212	091300	160334895	2930	2930	2930	2930	2371
595	20231212	091200	153387865	2930	2920	2930	2920	3110
596	20231212	091100	144301035	2920	2910	2925	2910	3106
597	20231212	091000	135245550	2915	2920	2920	2895	24634
598	20231212	090900	63749620	2920	2920	2925	2915	1882
599	20231212	090800	58254190	2925	2935	2935	2925	366
600	20231212	090700	57183610	2940	2940	2940	2940	485
601	20231212	090600	55757710	2940	2930	2940	2920	1316
602	20231212	090500	51907350	2930	2940	2940	2930	1367
603	20231212	090400	47899720	2940	2945	2945	2940	1791
604	20231212	090300	42634170	2925	2945	2945	2925	1101
605	20231212	090200	39398400	2925	2925	2945	2915	3393
606	20231212	090100	29483790	2920	2945	2945	2915	5487
607	20231212	090000	13370890	2955	2965	2965	2945	4329