KissMeData/048870/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192800	851163030	2940	2940	2940	2940	2620
3	20231212	192700	851163030	2940	2940	2940	2940	0
4	20231212	192600	851163030	2940	2940	2940	2940	0
5	20231212	192500	851163030	2940	2940	2940	2940	0
6	20231212	192400	851163030	2940	2940	2940	2940	0
7	20231212	192300	851163030	2940	2940	2940	2940	0
8	20231212	192200	851163030	2940	2940	2940	2940	0
9	20231212	192100	851163030	2940	2940	2940	2940	0
10	20231212	192000	851163030	2940	2940	2940	2940	0
11	20231212	191900	851163030	2940	2940	2940	2940	0
12	20231212	191800	851163030	2940	2940	2940	2940	0
13	20231212	191700	851163030	2940	2940	2940	2940	0
14	20231212	191600	851163030	2940	2940	2940	2940	0
15	20231212	191500	851163030	2940	2940	2940	2940	0
16	20231212	191400	851163030	2940	2940	2940	2940	0
17	20231212	191300	851163030	2940	2940	2940	2940	0
18	20231212	191200	851163030	2940	2940	2940	2940	0
19	20231212	191100	851163030	2940	2940	2940	2940	0
20	20231212	191000	851163030	2940	2940	2940	2940	0
21	20231212	190900	851163030	2940	2940	2940	2940	0
22	20231212	190800	851163030	2940	2940	2940	2940	0
23	20231212	190700	851163030	2940	2940	2940	2940	0
24	20231212	190600	851163030	2940	2940	2940	2940	0
25	20231212	190500	851163030	2940	2940	2940	2940	0
26	20231212	190400	851163030	2940	2940	2940	2940	0
27	20231212	190300	851163030	2940	2940	2940	2940	0
28	20231212	190200	851163030	2940	2940	2940	2940	0
29	20231212	190100	851163030	2940	2940	2940	2940	0
30	20231212	190000	851163030	2940	2940	2940	2940	0
31	20231212	185900	851163030	2940	2940	2940	2940	0
32	20231212	185800	851163030	2940	2940	2940	2940	2620
33	20231212	185700	851163030	2940	2940	2940	2940	0
34	20231212	185600	851163030	2940	2940	2940	2940	0
35	20231212	185500	851163030	2940	2940	2940	2940	0
36	20231212	185400	851163030	2940	2940	2940	2940	0
37	20231212	185300	851163030	2940	2940	2940	2940	0
38	20231212	185200	851163030	2940	2940	2940	2940	0
39	20231212	185100	851163030	2940	2940	2940	2940	0
40	20231212	185000	851163030	2940	2940	2940	2940	0
41	20231212	184900	851163030	2940	2940	2940	2940	0
42	20231212	184800	851163030	2940	2940	2940	2940	0
43	20231212	184700	851163030	2940	2940	2940	2940	0
44	20231212	184600	851163030	2940	2940	2940	2940	0
45	20231212	184500	851163030	2940	2940	2940	2940	0
46	20231212	184400	851163030	2940	2940	2940	2940	0
47	20231212	184300	851163030	2940	2940	2940	2940	0
48	20231212	184200	851163030	2940	2940	2940	2940	0
49	20231212	184100	851163030	2940	2940	2940	2940	0
50	20231212	184000	851163030	2940	2940	2940	2940	0
51	20231212	183900	851163030	2940	2940	2940	2940	0
52	20231212	183800	851163030	2940	2940	2940	2940	0
53	20231212	183700	851163030	2940	2940	2940	2940	0
54	20231212	183600	851163030	2940	2940	2940	2940	0
55	20231212	183500	851163030	2940	2940	2940	2940	0
56	20231212	183400	851163030	2940	2940	2940	2940	0
57	20231212	183300	851163030	2940	2940	2940	2940	0
58	20231212	183200	851163030	2940	2940	2940	2940	0
59	20231212	183100	851163030	2940	2940	2940	2940	0
60	20231212	183000	851163030	2940	2940	2940	2940	0
61	20231212	182900	851163030	2940	2940	2940	2940	0
62	20231212	182800	851163030	2940	2940	2940	2940	2620
63	20231212	182700	851163030	2940	2940	2940	2940	0
64	20231212	182600	851163030	2940	2940	2940	2940	0
65	20231212	182500	851163030	2940	2940	2940	2940	0
66	20231212	182400	851163030	2940	2940	2940	2940	0
67	20231212	182300	851163030	2940	2940	2940	2940	0
68	20231212	182200	851163030	2940	2940	2940	2940	0
69	20231212	182100	851163030	2940	2940	2940	2940	0
70	20231212	182000	851163030	2940	2940	2940	2940	0
71	20231212	181900	851163030	2940	2940	2940	2940	0
72	20231212	181800	851163030	2940	2940	2940	2940	0
73	20231212	181700	851163030	2940	2940	2940	2940	0
74	20231212	181600	851163030	2940	2940	2940	2940	0
75	20231212	181500	851163030	2940	2940	2940	2940	0
76	20231212	181400	851163030	2940	2940	2940	2940	0
77	20231212	181300	851163030	2940	2940	2940	2940	0
78	20231212	181200	851163030	2940	2940	2940	2940	0
79	20231212	181100	851163030	2940	2940	2940	2940	0
80	20231212	181000	851163030	2940	2940	2940	2940	0
81	20231212	180900	851163030	2940	2940	2940	2940	0
82	20231212	180800	851163030	2940	2940	2940	2940	0
83	20231212	180700	851163030	2940	2940	2940	2940	0
84	20231212	180600	851163030	2940	2940	2940	2940	0
85	20231212	180500	851163030	2940	2940	2940	2940	0
86	20231212	180400	851163030	2940	2940	2940	2940	0
87	20231212	180300	851163030	2940	2940	2940	2940	0
88	20231212	180200	851163030	2940	2940	2940	2940	0
89	20231212	180100	851163030	2940	2940	2940	2940	0
90	20231212	180000	851163030	2940	2940	2940	2940	0
91	20231212	175900	851163030	2940	2940	2940	2940	0
92	20231212	175800	851163030	2940	2940	2940	2940	2620
93	20231212	175700	851163030	2940	2940	2940	2940	0
94	20231212	175600	851163030	2940	2940	2940	2940	0
95	20231212	175500	851163030	2940	2940	2940	2940	0
96	20231212	175400	851163030	2940	2940	2940	2940	0
97	20231212	175300	851163030	2940	2940	2940	2940	0
98	20231212	175200	851163030	2940	2940	2940	2940	0
99	20231212	175100	851163030	2940	2940	2940	2940	0
100	20231212	175000	851163030	2940	2940	2940	2940	0
101	20231212	174900	851163030	2940	2940	2940	2940	0
102	20231212	174800	851163030	2940	2940	2940	2940	0
103	20231212	174700	851163030	2940	2940	2940	2940	0
104	20231212	174600	851163030	2940	2940	2940	2940	0
105	20231212	174500	851163030	2940	2940	2940	2940	0
106	20231212	174400	851163030	2940	2940	2940	2940	0
107	20231212	174300	851163030	2940	2940	2940	2940	0
108	20231212	174200	851163030	2940	2940	2940	2940	0
109	20231212	174100	851163030	2940	2940	2940	2940	0
110	20231212	174000	851163030	2940	2940	2940	2940	0
111	20231212	173900	851163030	2940	2940	2940	2940	0
112	20231212	173800	851163030	2940	2940	2940	2940	0
113	20231212	173700	851163030	2940	2940	2940	2940	0
114	20231212	173600	851163030	2940	2940	2940	2940	0
115	20231212	173500	851163030	2940	2940	2940	2940	0
116	20231212	173400	851163030	2940	2940	2940	2940	0
117	20231212	173300	851163030	2940	2940	2940	2940	0
118	20231212	173200	851163030	2940	2940	2940	2940	0
119	20231212	173100	851163030	2940	2940	2940	2940	0
120	20231212	173000	851163030	2940	2940	2940	2940	0
121	20231212	172900	851163030	2940	2940	2940	2940	0
122	20231212	172800	851163030	2940	2940	2940	2940	2620
123	20231212	172700	851163030	2940	2940	2940	2940	0
124	20231212	172600	851163030	2940	2940	2940	2940	0
125	20231212	172500	851163030	2940	2940	2940	2940	0
126	20231212	172400	851163030	2940	2940	2940	2940	0
127	20231212	172300	851163030	2940	2940	2940	2940	0
128	20231212	172200	851163030	2940	2940	2940	2940	0
129	20231212	172100	851163030	2940	2940	2940	2940	0
130	20231212	172000	851163030	2940	2940	2940	2940	0
131	20231212	171900	851163030	2940	2940	2940	2940	0
132	20231212	171800	851163030	2940	2940	2940	2940	0
133	20231212	171700	851163030	2940	2940	2940	2940	0
134	20231212	171600	851163030	2940	2940	2940	2940	0
135	20231212	171500	851163030	2940	2940	2940	2940	0
136	20231212	171400	851163030	2940	2940	2940	2940	0
137	20231212	171300	851163030	2940	2940	2940	2940	0
138	20231212	171200	851163030	2940	2940	2940	2940	0
139	20231212	171100	851163030	2940	2940	2940	2940	0
140	20231212	171000	851163030	2940	2940	2940	2940	0
141	20231212	170900	851163030	2940	2940	2940	2940	0
142	20231212	170800	851163030	2940	2940	2940	2940	0
143	20231212	170700	851163030	2940	2940	2940	2940	0
144	20231212	170600	851163030	2940	2940	2940	2940	0
145	20231212	170500	851163030	2940	2940	2940	2940	0
146	20231212	170400	851163030	2940	2940	2940	2940	0
147	20231212	170300	851163030	2940	2940	2940	2940	0
148	20231212	170200	851163030	2940	2940	2940	2940	0
149	20231212	170100	851163030	2940	2940	2940	2940	0
150	20231212	170000	851163030	2940	2940	2940	2940	0
151	20231212	165900	851163030	2940	2940	2940	2940	0
152	20231212	165800	851163030	2940	2940	2940	2940	2620
153	20231212	165700	851163030	2940	2940	2940	2940	0
154	20231212	165600	851163030	2940	2940	2940	2940	0
155	20231212	165500	851163030	2940	2940	2940	2940	0
156	20231212	165400	851163030	2940	2940	2940	2940	0
157	20231212	165300	851163030	2940	2940	2940	2940	0
158	20231212	165200	851163030	2940	2940	2940	2940	0
159	20231212	165100	851163030	2940	2940	2940	2940	0
160	20231212	165000	851163030	2940	2940	2940	2940	0
161	20231212	164900	851163030	2940	2940	2940	2940	0
162	20231212	164800	851163030	2940	2940	2940	2940	0
163	20231212	164700	851163030	2940	2940	2940	2940	0
164	20231212	164600	851163030	2940	2940	2940	2940	0
165	20231212	164500	851163030	2940	2940	2940	2940	0
166	20231212	164400	851163030	2940	2940	2940	2940	0
167	20231212	164300	851163030	2940	2940	2940	2940	0
168	20231212	164200	851163030	2940	2940	2940	2940	0
169	20231212	164100	851163030	2940	2940	2940	2940	0
170	20231212	164000	851163030	2940	2940	2940	2940	0
171	20231212	163900	851163030	2940	2940	2940	2940	0
172	20231212	163800	851163030	2940	2940	2940	2940	0
173	20231212	163700	851163030	2940	2940	2940	2940	0
174	20231212	163600	851163030	2940	2940	2940	2940	0
175	20231212	163500	851163030	2940	2940	2940	2940	0
176	20231212	163400	851163030	2940	2940	2940	2940	0
177	20231212	163300	851163030	2940	2940	2940	2940	0
178	20231212	163200	851163030	2940	2940	2940	2940	0
179	20231212	163100	851163030	2940	2940	2940	2940	0
180	20231212	163000	851163030	2940	2940	2940	2940	0
181	20231212	162900	851163030	2940	2940	2940	2940	0
182	20231212	162800	851163030	2940	2940	2940	2940	2620
183	20231212	162700	851163030	2940	2940	2940	2940	0
184	20231212	162600	851163030	2940	2940	2940	2940	0
185	20231212	162500	851163030	2940	2940	2940	2940	0
186	20231212	162400	851163030	2940	2940	2940	2940	0
187	20231212	162300	851163030	2940	2940	2940	2940	0
188	20231212	162200	851163030	2940	2940	2940	2940	0
189	20231212	162100	851163030	2940	2940	2940	2940	0
190	20231212	162000	851163030	2940	2940	2940	2940	0
191	20231212	161900	851163030	2940	2940	2940	2940	0
192	20231212	161800	851163030	2940	2940	2940	2940	0
193	20231212	161700	851163030	2940	2940	2940	2940	0
194	20231212	161600	851163030	2940	2940	2940	2940	0
195	20231212	161500	851163030	2940	2940	2940	2940	0
196	20231212	161400	851163030	2940	2940	2940	2940	0
197	20231212	161300	851163030	2940	2940	2940	2940	0
198	20231212	161200	851163030	2940	2940	2940	2940	0
199	20231212	161100	851163030	2940	2940	2940	2940	0
200	20231212	161000	851163030	2940	2940	2940	2940	0
201	20231212	160900	851163030	2940	2940	2940	2940	0
202	20231212	160800	851163030	2940	2940	2940	2940	0
203	20231212	160700	851163030	2940	2940	2940	2940	0
204	20231212	160600	851163030	2940	2940	2940	2940	0
205	20231212	160500	851163030	2940	2940	2940	2940	0
206	20231212	160400	851163030	2940	2940	2940	2940	0
207	20231212	160300	851163030	2940	2940	2940	2940	0
208	20231212	160200	851163030	2940	2940	2940	2940	0
209	20231212	160100	851163030	2940	2940	2940	2940	0
210	20231212	160000	851163030	2940	2940	2940	2940	0
211	20231212	155900	851163030	2940	2940	2940	2940	0
212	20231212	155800	851163030	2940	2940	2940	2940	2620
213	20231212	155700	851163030	2940	2940	2940	2940	0
214	20231212	155600	851163030	2940	2940	2940	2940	0
215	20231212	155500	851163030	2940	2940	2940	2940	0
216	20231212	155400	851163030	2940	2940	2940	2940	0
217	20231212	155300	851163030	2940	2940	2940	2940	0
218	20231212	155200	851163030	2940	2940	2940	2940	0
219	20231212	155100	851163030	2940	2940	2940	2940	0
220	20231212	155000	851163030	2940	2940	2940	2940	0
221	20231212	154900	851163030	2940	2940	2940	2940	0
222	20231212	154800	851163030	2940	2940	2940	2940	0
223	20231212	154700	851163030	2940	2940	2940	2940	0
224	20231212	154600	851163030	2940	2940	2940	2940	0
225	20231212	154500	851163030	2940	2940	2940	2940	0
226	20231212	154400	851163030	2940	2940	2940	2940	0
227	20231212	154300	851163030	2940	2940	2940	2940	0
228	20231212	154200	851163030	2940	2940	2940	2940	0
229	20231212	154100	851163030	2940	2940	2940	2940	0
230	20231212	154000	851163030	2940	2940	2940	2940	0
231	20231212	153900	851163030	2940	2940	2940	2940	0
232	20231212	153800	851163030	2940	2940	2940	2940	0
233	20231212	153700	851163030	2940	2940	2940	2940	0
234	20231212	153600	851163030	2940	2940	2940	2940	0
235	20231212	153500	851163030	2940	2940	2940	2940	0
236	20231212	153400	851163030	2940	2940	2940	2940	0
237	20231212	153300	851163030	2940	2940	2940	2940	0
238	20231212	153200	851163030	2940	2940	2940	2940	0
239	20231212	153100	851163030	2940	2940	2940	2940	0
240	20231212	153000	851163030	2940	2940	2940	2940	2620
241	20231212	152900	843460230	2930	2930	2930	2930	0
242	20231212	152800	843460230	2930	2930	2930	2930	0
243	20231212	152700	843460230	2930	2930	2930	2930	0
244	20231212	152600	843460230	2930	2930	2930	2930	0
245	20231212	152500	843460230	2930	2930	2930	2930	0
246	20231212	152400	843460230	2930	2930	2930	2930	0
247	20231212	152300	843460230	2930	2930	2930	2930	0
248	20231212	152200	843460230	2930	2930	2930	2930	0
249	20231212	152100	843460230	2930	2930	2930	2930	0
250	20231212	152000	843460230	2930	2930	2930	2930	0
251	20231212	151900	843460230	2930	2915	2930	2915	190
252	20231212	151800	842906080	2930	2930	2930	2930	9
253	20231212	151700	842879710	2915	2930	2935	2915	2011
254	20231212	151600	837014745	2920	2930	2930	2920	93
255	20231212	151500	836742415	2935	2930	2935	2930	188
256	20231212	151400	836190850	2935	2925	2935	2920	1193
257	20231212	151300	832704835	2925	2925	2925	2925	2
258	20231212	151200	832698985	2935	2935	2935	2935	248
259	20231212	151100	831971105	2935	2935	2935	2935	71
260	20231212	151000	831762720	2925	2925	2925	2925	2
261	20231212	150900	831756870	2920	2935	2935	2920	3000
262	20231212	150800	822990865	2935	2935	2935	2935	386
263	20231212	150700	821857955	2935	2935	2935	2935	303
264	20231212	150600	820968650	2935	2935	2935	2935	0
265	20231212	150500	820968650	2935	2925	2935	2925	249
266	20231212	150400	820240275	2935	2935	2935	2935	7
267	20231212	150300	820219730	2930	2935	2935	2930	2600
268	20231212	150200	812601130	2935	2935	2935	2935	0
269	20231212	150100	812601130	2935	2945	2945	2935	5764
270	20231212	150000	795654000	2950	2950	2950	2950	7
271	20231212	145900	795633350	2945	2945	2945	2945	1
272	20231212	145800	795630405	2945	2965	2965	2945	2733
273	20231212	145700	787568750	2965	2965	2965	2965	0
274	20231212	145600	787568750	2965	2965	2965	2965	0
275	20231212	145500	787568750	2965	2965	2965	2965	0
276	20231212	145400	787568750	2965	2965	2965	2965	283
277	20231212	145300	786729655	2950	2950	2950	2950	556
278	20231212	145200	785089455	2950	2950	2950	2950	0
279	20231212	145100	785089455	2950	2950	2950	2950	0
280	20231212	145000	785089455	2950	2950	2950	2950	223
281	20231212	144900	784431605	2950	2955	2955	2950	384
282	20231212	144800	783297575	2955	2960	2960	2955	5200
283	20231212	144700	767925015	2960	2960	2960	2960	0
284	20231212	144600	767925015	2960	2960	2960	2960	0
285	20231212	144500	767925015	2960	2960	2960	2960	501
286	20231212	144400	766442055	2970	2970	2970	2970	1703
287	20231212	144300	761384145	2970	2970	2970	2970	0
288	20231212	144200	761384145	2970	2965	2970	2965	1009
289	20231212	144100	758392415	2965	2965	2965	2965	0
290	20231212	144000	758392415	2965	2965	2965	2965	0
291	20231212	143900	758392415	2965	2965	2965	2965	5
292	20231212	143800	758377590	2960	2965	2965	2960	27
293	20231212	143700	758297545	2960	2960	2960	2960	0
294	20231212	143600	758297545	2960	2955	2960	2955	317
295	20231212	143500	757360560	2965	2965	2965	2965	0
296	20231212	143400	757360560	2965	2965	2965	2965	39
297	20231212	143300	757244925	2965	2960	2965	2960	21
298	20231212	143200	757182750	2960	2960	2960	2960	89
299	20231212	143100	756919310	2960	2960	2960	2960	0
300	20231212	143000	756919310	2960	2960	2960	2960	0
301	20231212	142900	756919310	2960	2960	2960	2960	0
302	20231212	142800	756919310	2960	2960	2960	2960	113
303	20231212	142700	756584830	2960	2955	2960	2955	50
304	20231212	142600	756437035	2950	2950	2950	2950	0
305	20231212	142500	756437035	2950	2950	2950	2950	0
306	20231212	142400	756437035	2950	2950	2950	2950	0
307	20231212	142300	756437035	2950	2950	2950	2950	417
308	20231212	142200	755206885	2950	2950	2950	2950	0
309	20231212	142100	755206885	2950	2950	2950	2950	83
310	20231212	142000	754962035	2950	2950	2950	2950	0
311	20231212	141900	754962035	2950	2955	2955	2950	206
312	20231212	141800	754353785	2955	2955	2955	2955	14
313	20231212	141700	754312415	2950	2950	2950	2950	0
314	20231212	141600	754312415	2950	2950	2950	2950	0
315	20231212	141500	754312415	2950	2950	2950	2950	0
316	20231212	141400	754312415	2950	2950	2950	2945	331
317	20231212	141300	753337505	2950	2950	2950	2950	40
318	20231212	141200	753219505	2950	2950	2950	2950	1
319	20231212	141100	753216555	2950	2950	2950	2950	0
320	20231212	141000	753216555	2950	2950	2950	2950	0
321	20231212	140900	753216555	2950	2950	2950	2950	0
322	20231212	140800	753216555	2950	2950	2950	2950	98
323	20231212	140700	752927455	2950	2950	2950	2950	0
324	20231212	140600	752927455	2950	2950	2950	2950	0
325	20231212	140500	752927455	2950	2950	2950	2950	11
326	20231212	140400	752895005	2945	2945	2945	2945	181
327	20231212	140300	752361960	2950	2950	2950	2950	0
328	20231212	140200	752361960	2950	2950	2950	2950	100
329	20231212	140100	752066960	2950	2950	2950	2950	0
330	20231212	140000	752066960	2950	2950	2950	2950	0
331	20231212	135900	752066960	2950	2950	2950	2950	253
332	20231212	135800	751320610	2950	2950	2950	2950	2894
333	20231212	135700	742783310	2950	2955	2955	2950	1786
334	20231212	135600	737511490	2965	2960	2965	2960	147
335	20231212	135500	737076220	2960	2960	2960	2960	5
336	20231212	135400	737061420	2955	2955	2955	2955	0
337	20231212	135300	737061420	2955	2955	2955	2955	497
338	20231212	135200	735592785	2955	2955	2955	2955	700
339	20231212	135100	733524285	2955	2950	2955	2950	2018
340	20231212	135000	727571095	2950	2950	2950	2950	1104
341	20231212	134900	724314295	2955	2955	2955	2955	170
342	20231212	134800	723811945	2950	2950	2950	2950	100
343	20231212	134700	723516945	2955	2955	2955	2955	24
344	20231212	134600	723446025	2955	2955	2955	2955	180
345	20231212	134500	722914125	2950	2950	2950	2950	2
346	20231212	134400	722908225	2950	2950	2950	2950	0
347	20231212	134300	722908225	2950	2950	2950	2950	386
348	20231212	134200	721769525	2955	2955	2955	2955	0
349	20231212	134100	721769525	2955	2960	2960	2955	3171
350	20231212	134000	712383890	2955	2955	2955	2955	3
351	20231212	133900	712375025	2960	2950	2960	2950	101
352	20231212	133800	712076575	2950	2950	2950	2950	1813
353	20231212	133700	706728225	2950	2950	2950	2950	0
354	20231212	133600	706728225	2950	2950	2950	2950	3
355	20231212	133500	706719375	2945	2945	2945	2945	0
356	20231212	133400	706719375	2945	2945	2945	2945	0
357	20231212	133300	706719375	2945	2945	2945	2945	0
358	20231212	133200	706719375	2945	2945	2945	2945	0
359	20231212	133100	706719375	2945	2945	2945	2945	0
360	20231212	133000	706719375	2945	2945	2945	2945	0
361	20231212	132900	706719375	2945	2945	2945	2945	0
362	20231212	132800	706719375	2945	2945	2945	2945	81
363	20231212	132700	706480830	2955	2945	2955	2945	4000
364	20231212	132600	694682020	2945	2945	2945	2945	580
365	20231212	132500	692973920	2950	2950	2950	2950	60
366	20231212	132400	692796920	2945	2945	2945	2945	0
367	20231212	132300	692796920	2945	2945	2945	2945	299
368	20231212	132200	691916365	2945	2945	2945	2945	0
369	20231212	132100	691916365	2945	2945	2945	2945	118
370	20231212	132000	691568855	2945	2945	2945	2945	1730
371	20231212	131900	686474005	2950	2935	2950	2935	2233
372	20231212	131800	679910395	2935	2935	2935	2935	0
373	20231212	131700	679910395	2935	2935	2935	2935	37
374	20231212	131600	679801800	2935	2935	2935	2935	0
375	20231212	131500	679801800	2935	2935	2935	2935	1087
376	20231212	131400	676611455	2935	2935	2935	2935	10
377	20231212	131300	676582105	2935	2935	2935	2935	39
378	20231212	131200	676467640	2930	2930	2930	2930	0
379	20231212	131100	676467640	2930	2930	2930	2930	56
380	20231212	131000	676303560	2940	2935	2940	2935	100
381	20231212	130900	676009750	2925	2925	2925	2925	0
382	20231212	130800	676009750	2925	2925	2925	2925	1
383	20231212	130700	676006825	2925	2925	2925	2925	0
384	20231212	130600	676006825	2925	2935	2935	2925	520
385	20231212	130500	674480825	2940	2940	2940	2940	0
386	20231212	130400	674480825	2940	2940	2940	2940	0
387	20231212	130300	674480825	2940	2935	2940	2935	1160
388	20231212	130200	671070515	2935	2935	2935	2935	5
389	20231212	130100	671055840	2925	2940	2940	2925	474
390	20231212	130000	669664140	2940	2940	2940	2940	1
391	20231212	125900	669661200	2945	2945	2945	2945	1
392	20231212	125800	669658255	2945	2925	2945	2925	220
393	20231212	125700	669011315	2930	2930	2930	2930	0
394	20231212	125600	669011315	2930	2930	2930	2930	5
395	20231212	125500	668996665	2930	2930	2930	2930	1
396	20231212	125400	668993735	2935	2935	2935	2935	0
397	20231212	125300	668993735	2935	2935	2935	2935	0
398	20231212	125200	668993735	2935	2930	2935	2920	218
399	20231212	125100	668354935	2925	2925	2925	2925	131
400	20231212	125000	667971760	2925	2925	2925	2925	0
401	20231212	124900	667971760	2925	2925	2925	2925	969
402	20231212	124800	665137435	2925	2925	2925	2925	16
403	20231212	124700	665090635	2925	2925	2925	2925	1
404	20231212	124600	665087710	2920	2920	2920	2920	48
405	20231212	124500	664947550	2920	2920	2920	2920	51
406	20231212	124400	664798630	2920	2920	2920	2920	1
407	20231212	124300	664795710	2920	2920	2920	2920	136
408	20231212	124200	664398590	2915	2915	2915	2915	0
409	20231212	124100	664398590	2915	2915	2915	2915	0
410	20231212	124000	664398590	2915	2915	2915	2915	1
411	20231212	123900	664395675	2905	2905	2925	2900	3738
412	20231212	123800	653529005	2900	2925	2925	2900	9000
413	20231212	123700	627363895	2925	2925	2925	2925	0
414	20231212	123600	627363895	2925	2925	2925	2925	0
415	20231212	123500	627363895	2925	2925	2925	2925	0
416	20231212	123400	627363895	2925	2925	2925	2925	0
417	20231212	123300	627363895	2925	2925	2925	2925	0
418	20231212	123200	627363895	2925	2925	2925	2925	0
419	20231212	123100	627363895	2925	2925	2925	2925	0
420	20231212	123000	627363895	2925	2925	2925	2925	0
421	20231212	122900	627363895	2925	2925	2925	2925	0
422	20231212	122800	627363895	2925	2925	2925	2925	45
423	20231212	122700	627232270	2925	2925	2925	2925	1
424	20231212	122600	627229345	2925	2925	2925	2925	0
425	20231212	122500	627229345	2925	2925	2925	2925	0
426	20231212	122400	627229345	2925	2925	2925	2925	0
427	20231212	122300	627229345	2925	2925	2925	2925	0
428	20231212	122200	627229345	2925	2925	2925	2925	0
429	20231212	122100	627229345	2925	2925	2925	2925	50
430	20231212	122000	627083095	2920	2920	2920	2920	0
431	20231212	121900	627083095	2920	2920	2920	2920	0
432	20231212	121800	627083095	2920	2920	2920	2920	0
433	20231212	121700	627083095	2920	2920	2920	2920	0
434	20231212	121600	627083095	2920	2920	2920	2920	0
435	20231212	121500	627083095	2920	2920	2920	2920	0
436	20231212	121400	627083095	2920	2920	2920	2920	0
437	20231212	121300	627083095	2920	2920	2920	2920	0
438	20231212	121200	627083095	2920	2920	2920	2920	0
439	20231212	121100	627083095	2920	2920	2920	2920	23
440	20231212	121000	627015935	2920	2920	2920	2920	6
441	20231212	120900	626998415	2925	2925	2925	2925	0
442	20231212	120800	626998415	2925	2925	2925	2925	171
443	20231212	120700	626498240	2930	2930	2930	2930	100
444	20231212	120600	626205240	2930	2930	2930	2930	3
445	20231212	120500	626196450	2930	2930	2930	2930	10
446	20231212	120400	626167150	2930	2930	2930	2930	0
447	20231212	120300	626167150	2930	2930	2930	2930	4
448	20231212	120200	626155430	2945	2945	2945	2945	12
449	20231212	120100	626120090	2950	2915	2950	2915	6540
450	20231212	120000	606920940	2905	2915	2915	2905	132
451	20231212	115900	606536280	2915	2915	2915	2910	70
452	20231212	115800	606332240	2910	2910	2910	2910	0
453	20231212	115700	606332240	2910	2910	2910	2910	0
454	20231212	115600	606332240	2910	2910	2910	2910	100
455	20231212	115500	606041240	2910	2915	2915	2910	54
456	20231212	115400	605883850	2900	2900	2900	2900	0
457	20231212	115300	605883850	2900	2900	2900	2900	1
458	20231212	115200	605880950	2910	2910	2910	2910	0
459	20231212	115100	605880950	2910	2910	2910	2910	0
460	20231212	115000	605880950	2910	2900	2910	2900	507
461	20231212	114900	604405650	2900	2900	2900	2900	325
462	20231212	114800	603463150	2895	2900	2900	2895	4867
463	20231212	114700	589349185	2905	2905	2905	2905	0
464	20231212	114600	589349185	2905	2905	2905	2905	200
465	20231212	114500	588768185	2905	2915	2915	2905	101
466	20231212	114400	588474770	2895	2895	2905	2895	1125
467	20231212	114300	585216880	2895	2895	2895	2895	4
468	20231212	114200	585205300	2895	2900	2900	2895	2000
469	20231212	114100	579411800	2905	2905	2905	2905	100
470	20231212	114000	579121300	2905	2905	2905	2905	20
471	20231212	113900	579063200	2905	2895	2905	2895	12
472	20231212	113800	579028360	2895	2895	2895	2890	7
473	20231212	113700	579008110	2895	2910	2910	2895	5004
474	20231212	113600	564512455	2910	2910	2910	2910	7
475	20231212	113500	564492085	2915	2915	2915	2915	50
476	20231212	113400	564346335	2915	2915	2915	2915	0
477	20231212	113300	564346335	2915	2915	2915	2915	0
478	20231212	113200	564346335	2915	2915	2915	2915	0
479	20231212	113100	564346335	2915	2910	2915	2905	660
480	20231212	113000	562427160	2915	2915	2915	2915	2
481	20231212	112900	562421330	2915	2915	2915	2915	0
482	20231212	112800	562421330	2915	2915	2915	2915	2
483	20231212	112700	562415500	2915	2915	2915	2915	5
484	20231212	112600	562400925	2920	2915	2920	2915	6
485	20231212	112500	562383420	2910	2910	2910	2910	284
486	20231212	112400	561556980	2915	2915	2915	2915	0
487	20231212	112300	561556980	2915	2915	2915	2915	43
488	20231212	112200	561431635	2915	2915	2915	2915	0
489	20231212	112100	561431635	2915	2915	2915	2915	162
490	20231212	112000	560959405	2920	2925	2930	2920	3137
491	20231212	111900	551784670	2925	2920	2925	2920	219
492	20231212	111800	551144595	2915	2915	2915	2915	2
493	20231212	111700	551138765	2915	2915	2915	2915	36
494	20231212	111600	551033825	2910	2910	2910	2910	1
495	20231212	111500	551030915	2910	2910	2910	2910	0
496	20231212	111400	551030915	2910	2910	2910	2910	204
497	20231212	111300	550437275	2905	2905	2905	2905	0
498	20231212	111200	550437275	2905	2905	2905	2905	0
499	20231212	111100	550437275	2905	2920	2920	2905	5000
500	20231212	111000	535885890	2920	2920	2920	2920	0
501	20231212	110900	535885890	2920	2920	2920	2920	0
502	20231212	110800	535885890	2920	2920	2920	2920	1
503	20231212	110700	535882970	2925	2925	2925	2925	50
504	20231212	110600	535736720	2925	2925	2925	2925	0
505	20231212	110500	535736720	2925	2920	2925	2920	262
506	20231212	110400	534970870	2920	2920	2920	2920	1503
507	20231212	110300	530582110	2915	2915	2915	2915	100
508	20231212	110200	530290610	2905	2905	2905	2905	100
509	20231212	110100	530000110	2905	2910	2910	2905	20
510	20231212	110000	529941945	2905	2900	2915	2900	1232
511	20231212	105900	526354920	2885	2885	2885	2885	0
512	20231212	105800	526354920	2885	2900	2900	2885	6328
513	20231212	105700	508080960	2895	2900	2900	2895	2348
514	20231212	105600	501281620	2900	2905	2905	2900	119
515	20231212	105500	500936145	2895	2900	2900	2895	303
516	20231212	105400	500058455	2895	2895	2895	2895	1000
517	20231212	105300	497163455	2895	2895	2895	2895	1000
518	20231212	105200	494268455	2900	2915	2915	2895	740
519	20231212	105100	492120055	2900	2900	2905	2890	6452
520	20231212	105000	473438920	2900	2915	2920	2900	6519
521	20231212	104900	454503440	2920	2925	2925	2910	5010
522	20231212	104800	439897405	2925	2925	2925	2925	100
523	20231212	104700	439604905	2925	2930	2930	2925	2300
524	20231212	104600	432875905	2940	2940	2940	2940	3
525	20231212	104500	432867085	2925	2940	2945	2925	1198
526	20231212	104400	429357980	2940	2930	2940	2925	1083
527	20231212	104300	426187010	2930	2930	2930	2930	0
528	20231212	104200	426187010	2930	2930	2930	2930	20
529	20231212	104100	426128410	2930	2930	2930	2930	21
530	20231212	104000	426066880	2930	2940	2940	2930	2030
531	20231212	103900	420117430	2945	2945	2945	2945	1
532	20231212	103800	420114485	2935	2950	2950	2930	4844
533	20231212	103700	405896815	2940	2940	2940	2940	1
534	20231212	103600	405893875	2950	2950	2950	2940	493
535	20231212	103500	404442395	2950	2950	2950	2950	0
536	20231212	103400	404442395	2950	2950	2950	2950	0
537	20231212	103300	404442395	2950	2940	2950	2935	2324
538	20231212	103200	397614595	2935	2935	2935	2935	0
539	20231212	103100	397614595	2935	2940	2940	2935	3509
540	20231212	103000	387303135	2945	2945	2945	2945	0
541	20231212	102900	387303135	2945	2945	2945	2945	3075
542	20231212	102800	378247260	2950	2950	2950	2950	8
543	20231212	102700	378223660	2950	2955	2955	2945	8192
544	20231212	102600	354030375	2960	2960	2960	2960	58
545	20231212	102500	353858695	2960	2960	2960	2960	1
546	20231212	102400	353855735	2960	2960	2965	2960	715
547	20231212	102300	351738835	2960	2960	2965	2960	354
548	20231212	102200	350690980	2965	2960	2965	2960	73
549	20231212	102100	350474835	2960	2960	2960	2960	160
550	20231212	102000	350001235	2960	2960	2970	2960	402
551	20231212	101900	348811305	2955	2955	2955	2955	244
552	20231212	101800	348090285	2955	2965	2965	2955	2361
553	20231212	101700	341110030	2965	2965	2965	2965	100
554	20231212	101600	340813530	2965	2965	2965	2965	0
555	20231212	101500	340813530	2965	2965	2965	2965	6
556	20231212	101400	340795740	2950	2960	2960	2950	6702
557	20231212	101300	320999625	2965	2970	2970	2965	498
558	20231212	101200	319523005	2965	2965	2965	2965	10
559	20231212	101100	319493355	2990	2990	2990	2990	359
560	20231212	101000	318419945	2955	2970	2970	2955	6560
561	20231212	100900	298996075	2975	2975	2975	2975	0
562	20231212	100800	298996075	2975	2975	2975	2975	1
563	20231212	100700	298993100	2970	2995	2995	2970	1401
564	20231212	100600	294820880	2995	2995	2995	2995	149
565	20231212	100500	294374625	2995	2995	2995	2995	10
566	20231212	100400	294344675	2995	2995	2995	2995	0
567	20231212	100300	294344675	2995	2995	2995	2995	2
568	20231212	100200	294338685	2985	2985	2985	2985	100
569	20231212	100100	294040185	2985	2985	2985	2985	0
570	20231212	100000	294040185	2985	2985	2985	2985	19
571	20231212	095900	293983470	2995	2995	2995	2995	7
572	20231212	095800	293962505	2985	2985	2985	2985	100
573	20231212	095700	293664005	2995	2985	2995	2985	640
574	20231212	095600	291753595	2985	2985	2985	2985	0
575	20231212	095500	291753595	2985	2985	2985	2985	0
576	20231212	095400	291753595	2985	2980	2985	2980	3
577	20231212	095300	291744650	2970	2970	2970	2970	0
578	20231212	095200	291744650	2970	2970	2970	2970	0
579	20231212	095100	291744650	2970	2980	2980	2970	380
580	20231212	095000	290614230	2980	2985	2985	2980	22
581	20231212	094900	290548665	2985	2985	2985	2985	30
582	20231212	094800	290459115	2985	2985	2985	2985	110
583	20231212	094700	290130765	2990	2990	2990	2990	6
584	20231212	094600	290112825	2990	2995	2995	2990	149
585	20231212	094500	289667065	2985	2990	2995	2985	301
586	20231212	094400	288766580	2995	2995	3000	2965	15208
587	20231212	094300	243362680	3000	2995	3000	2995	3
588	20231212	094200	243353685	3000	3000	3000	3000	196
589	20231212	094100	242765685	3005	3005	3005	3005	1
590	20231212	094000	242762680	2995	3000	3000	2995	867
591	20231212	093900	240163820	3010	3005	3010	3005	1004
592	20231212	093800	237146780	3000	3000	3000	3000	937
593	20231212	093700	234335780	3005	3005	3005	3005	11
594	20231212	093600	234302725	3000	3005	3005	3000	1094
595	20231212	093500	231020600	3005	3005	3005	3005	384
596	20231212	093400	229866680	3005	3005	3005	3005	2
597	20231212	093300	229860670	3005	3010	3010	3005	654
598	20231212	093200	227892205	3010	2990	3010	2990	2222
599	20231212	093100	221236970	2990	2990	2990	2990	2
600	20231212	093000	221230990	2990	2995	2995	2990	252
601	20231212	092900	220477450	2995	2990	2995	2990	106
602	20231212	092800	220160480	2990	2995	2995	2990	25
603	20231212	092700	220085720	2995	2995	2995	2995	20
604	20231212	092600	220025820	2985	2985	2985	2985	0
605	20231212	092500	220025820	2985	2985	2985	2985	2026
606	20231212	092400	213978210	2985	2980	2985	2980	110
607	20231212	092300	213650360	2980	2980	2985	2980	1140
608	20231212	092200	210252860	2980	2970	2980	2970	1223
609	20231212	092100	206620540	2970	2970	2970	2970	20
610	20231212	092000	206561140	2985	2975	2985	2970	1000
611	20231212	091900	203578305	2970	2970	2985	2965	1216
612	20231212	091800	199966610	2970	2985	2985	2970	507
613	20231212	091700	198456315	2985	2960	2985	2960	1746
614	20231212	091600	193287680	2960	2975	2975	2950	10806
615	20231212	091500	161346265	2990	2975	2990	2965	9400
616	20231212	091400	133295245	2980	2970	2980	2955	1153
617	20231212	091300	129866605	2970	2960	2970	2950	4330
618	20231212	091200	117070125	2960	2960	2975	2955	2932
619	20231212	091100	108358465	2965	2975	2980	2950	3259
620	20231212	091000	98695435	2970	2995	2995	2970	8895
621	20231212	090900	72163530	2995	3005	3005	2995	30
622	20231212	090800	72073670	3000	2995	3000	2990	7579
623	20231212	090700	49389915	3000	3015	3015	3000	1040
624	20231212	090600	46264255	2995	2995	2995	2995	200
625	20231212	090500	45665255	3010	2990	3010	2990	1147
626	20231212	090400	42221905	2995	3015	3015	2995	772
627	20231212	090300	39904525	3020	3020	3020	3000	1982
628	20231212	090200	33923195	3005	2980	3005	2980	1061
629	20231212	090100	30748050	2980	2985	2985	2970	4029
630	20231212	090000	18737030	2985	3020	3025	2985	5663