KissMeData/064240/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193900	343734995	2975	2975	2975	2975	2085
3	20231212	193800	343734995	2975	2975	2975	2975	0
4	20231212	193700	343734995	2975	2975	2975	2975	0
5	20231212	193600	343734995	2975	2975	2975	2975	0
6	20231212	193500	343734995	2975	2975	2975	2975	0
7	20231212	193400	343734995	2975	2975	2975	2975	0
8	20231212	193300	343734995	2975	2975	2975	2975	0
9	20231212	193200	343734995	2975	2975	2975	2975	0
10	20231212	193100	343734995	2975	2975	2975	2975	0
11	20231212	193000	343734995	2975	2975	2975	2975	0
12	20231212	192900	343734995	2975	2975	2975	2975	0
13	20231212	192800	343734995	2975	2975	2975	2975	0
14	20231212	192700	343734995	2975	2975	2975	2975	0
15	20231212	192600	343734995	2975	2975	2975	2975	0
16	20231212	192500	343734995	2975	2975	2975	2975	0
17	20231212	192400	343734995	2975	2975	2975	2975	0
18	20231212	192300	343734995	2975	2975	2975	2975	0
19	20231212	192200	343734995	2975	2975	2975	2975	0
20	20231212	192100	343734995	2975	2975	2975	2975	0
21	20231212	192000	343734995	2975	2975	2975	2975	0
22	20231212	191900	343734995	2975	2975	2975	2975	0
23	20231212	191800	343734995	2975	2975	2975	2975	0
24	20231212	191700	343734995	2975	2975	2975	2975	0
25	20231212	191600	343734995	2975	2975	2975	2975	0
26	20231212	191500	343734995	2975	2975	2975	2975	0
27	20231212	191400	343734995	2975	2975	2975	2975	0
28	20231212	191300	343734995	2975	2975	2975	2975	0
29	20231212	191200	343734995	2975	2975	2975	2975	0
30	20231212	191100	343734995	2975	2975	2975	2975	0
31	20231212	191000	343734995	2975	2975	2975	2975	0
32	20231212	190900	343734995	2975	2975	2975	2975	2085
33	20231212	190800	343734995	2975	2975	2975	2975	0
34	20231212	190700	343734995	2975	2975	2975	2975	0
35	20231212	190600	343734995	2975	2975	2975	2975	0
36	20231212	190500	343734995	2975	2975	2975	2975	0
37	20231212	190400	343734995	2975	2975	2975	2975	0
38	20231212	190300	343734995	2975	2975	2975	2975	0
39	20231212	190200	343734995	2975	2975	2975	2975	0
40	20231212	190100	343734995	2975	2975	2975	2975	0
41	20231212	190000	343734995	2975	2975	2975	2975	0
42	20231212	185900	343734995	2975	2975	2975	2975	0
43	20231212	185800	343734995	2975	2975	2975	2975	0
44	20231212	185700	343734995	2975	2975	2975	2975	0
45	20231212	185600	343734995	2975	2975	2975	2975	0
46	20231212	185500	343734995	2975	2975	2975	2975	0
47	20231212	185400	343734995	2975	2975	2975	2975	0
48	20231212	185300	343734995	2975	2975	2975	2975	0
49	20231212	185200	343734995	2975	2975	2975	2975	0
50	20231212	185100	343734995	2975	2975	2975	2975	0
51	20231212	185000	343734995	2975	2975	2975	2975	0
52	20231212	184900	343734995	2975	2975	2975	2975	0
53	20231212	184800	343734995	2975	2975	2975	2975	0
54	20231212	184700	343734995	2975	2975	2975	2975	0
55	20231212	184600	343734995	2975	2975	2975	2975	0
56	20231212	184500	343734995	2975	2975	2975	2975	0
57	20231212	184400	343734995	2975	2975	2975	2975	0
58	20231212	184300	343734995	2975	2975	2975	2975	0
59	20231212	184200	343734995	2975	2975	2975	2975	0
60	20231212	184100	343734995	2975	2975	2975	2975	0
61	20231212	184000	343734995	2975	2975	2975	2975	0
62	20231212	183900	343734995	2975	2975	2975	2975	2085
63	20231212	183800	343734995	2975	2975	2975	2975	0
64	20231212	183700	343734995	2975	2975	2975	2975	0
65	20231212	183600	343734995	2975	2975	2975	2975	0
66	20231212	183500	343734995	2975	2975	2975	2975	0
67	20231212	183400	343734995	2975	2975	2975	2975	0
68	20231212	183300	343734995	2975	2975	2975	2975	0
69	20231212	183200	343734995	2975	2975	2975	2975	0
70	20231212	183100	343734995	2975	2975	2975	2975	0
71	20231212	183000	343734995	2975	2975	2975	2975	0
72	20231212	182900	343734995	2975	2975	2975	2975	0
73	20231212	182800	343734995	2975	2975	2975	2975	0
74	20231212	182700	343734995	2975	2975	2975	2975	0
75	20231212	182600	343734995	2975	2975	2975	2975	0
76	20231212	182500	343734995	2975	2975	2975	2975	0
77	20231212	182400	343734995	2975	2975	2975	2975	0
78	20231212	182300	343734995	2975	2975	2975	2975	0
79	20231212	182200	343734995	2975	2975	2975	2975	0
80	20231212	182100	343734995	2975	2975	2975	2975	0
81	20231212	182000	343734995	2975	2975	2975	2975	0
82	20231212	181900	343734995	2975	2975	2975	2975	0
83	20231212	181800	343734995	2975	2975	2975	2975	0
84	20231212	181700	343734995	2975	2975	2975	2975	0
85	20231212	181600	343734995	2975	2975	2975	2975	0
86	20231212	181500	343734995	2975	2975	2975	2975	0
87	20231212	181400	343734995	2975	2975	2975	2975	0
88	20231212	181300	343734995	2975	2975	2975	2975	0
89	20231212	181200	343734995	2975	2975	2975	2975	0
90	20231212	181100	343734995	2975	2975	2975	2975	0
91	20231212	181000	343734995	2975	2975	2975	2975	0
92	20231212	180900	343734995	2975	2975	2975	2975	2085
93	20231212	180800	343734995	2975	2975	2975	2975	0
94	20231212	180700	343734995	2975	2975	2975	2975	0
95	20231212	180600	343734995	2975	2975	2975	2975	0
96	20231212	180500	343734995	2975	2975	2975	2975	0
97	20231212	180400	343734995	2975	2975	2975	2975	0
98	20231212	180300	343734995	2975	2975	2975	2975	0
99	20231212	180200	343734995	2975	2975	2975	2975	0
100	20231212	180100	343734995	2975	2975	2975	2975	0
101	20231212	180000	343734995	2975	2975	2975	2975	0
102	20231212	175900	343734995	2975	2975	2975	2975	0
103	20231212	175800	343734995	2975	2975	2975	2975	0
104	20231212	175700	343734995	2975	2975	2975	2975	0
105	20231212	175600	343734995	2975	2975	2975	2975	0
106	20231212	175500	343734995	2975	2975	2975	2975	0
107	20231212	175400	343734995	2975	2975	2975	2975	0
108	20231212	175300	343734995	2975	2975	2975	2975	0
109	20231212	175200	343734995	2975	2975	2975	2975	0
110	20231212	175100	343734995	2975	2975	2975	2975	0
111	20231212	175000	343734995	2975	2975	2975	2975	0
112	20231212	174900	343734995	2975	2975	2975	2975	0
113	20231212	174800	343734995	2975	2975	2975	2975	0
114	20231212	174700	343734995	2975	2975	2975	2975	0
115	20231212	174600	343734995	2975	2975	2975	2975	0
116	20231212	174500	343734995	2975	2975	2975	2975	0
117	20231212	174400	343734995	2975	2975	2975	2975	0
118	20231212	174300	343734995	2975	2975	2975	2975	0
119	20231212	174200	343734995	2975	2975	2975	2975	0
120	20231212	174100	343734995	2975	2975	2975	2975	0
121	20231212	174000	343734995	2975	2975	2975	2975	0
122	20231212	173900	343734995	2975	2975	2975	2975	2085
123	20231212	173800	343734995	2975	2975	2975	2975	0
124	20231212	173700	343734995	2975	2975	2975	2975	0
125	20231212	173600	343734995	2975	2975	2975	2975	0
126	20231212	173500	343734995	2975	2975	2975	2975	0
127	20231212	173400	343734995	2975	2975	2975	2975	0
128	20231212	173300	343734995	2975	2975	2975	2975	0
129	20231212	173200	343734995	2975	2975	2975	2975	0
130	20231212	173100	343734995	2975	2975	2975	2975	0
131	20231212	173000	343734995	2975	2975	2975	2975	0
132	20231212	172900	343734995	2975	2975	2975	2975	0
133	20231212	172800	343734995	2975	2975	2975	2975	0
134	20231212	172700	343734995	2975	2975	2975	2975	0
135	20231212	172600	343734995	2975	2975	2975	2975	0
136	20231212	172500	343734995	2975	2975	2975	2975	0
137	20231212	172400	343734995	2975	2975	2975	2975	0
138	20231212	172300	343734995	2975	2975	2975	2975	0
139	20231212	172200	343734995	2975	2975	2975	2975	0
140	20231212	172100	343734995	2975	2975	2975	2975	0
141	20231212	172000	343734995	2975	2975	2975	2975	0
142	20231212	171900	343734995	2975	2975	2975	2975	0
143	20231212	171800	343734995	2975	2975	2975	2975	0
144	20231212	171700	343734995	2975	2975	2975	2975	0
145	20231212	171600	343734995	2975	2975	2975	2975	0
146	20231212	171500	343734995	2975	2975	2975	2975	0
147	20231212	171400	343734995	2975	2975	2975	2975	0
148	20231212	171300	343734995	2975	2975	2975	2975	0
149	20231212	171200	343734995	2975	2975	2975	2975	0
150	20231212	171100	343734995	2975	2975	2975	2975	0
151	20231212	171000	343734995	2975	2975	2975	2975	0
152	20231212	170900	343734995	2975	2975	2975	2975	2085
153	20231212	170800	343734995	2975	2975	2975	2975	0
154	20231212	170700	343734995	2975	2975	2975	2975	0
155	20231212	170600	343734995	2975	2975	2975	2975	0
156	20231212	170500	343734995	2975	2975	2975	2975	0
157	20231212	170400	343734995	2975	2975	2975	2975	0
158	20231212	170300	343734995	2975	2975	2975	2975	0
159	20231212	170200	343734995	2975	2975	2975	2975	0
160	20231212	170100	343734995	2975	2975	2975	2975	0
161	20231212	170000	343734995	2975	2975	2975	2975	0
162	20231212	165900	343734995	2975	2975	2975	2975	0
163	20231212	165800	343734995	2975	2975	2975	2975	0
164	20231212	165700	343734995	2975	2975	2975	2975	0
165	20231212	165600	343734995	2975	2975	2975	2975	0
166	20231212	165500	343734995	2975	2975	2975	2975	0
167	20231212	165400	343734995	2975	2975	2975	2975	0
168	20231212	165300	343734995	2975	2975	2975	2975	0
169	20231212	165200	343734995	2975	2975	2975	2975	0
170	20231212	165100	343734995	2975	2975	2975	2975	0
171	20231212	165000	343734995	2975	2975	2975	2975	0
172	20231212	164900	343734995	2975	2975	2975	2975	0
173	20231212	164800	343734995	2975	2975	2975	2975	0
174	20231212	164700	343734995	2975	2975	2975	2975	0
175	20231212	164600	343734995	2975	2975	2975	2975	0
176	20231212	164500	343734995	2975	2975	2975	2975	0
177	20231212	164400	343734995	2975	2975	2975	2975	0
178	20231212	164300	343734995	2975	2975	2975	2975	0
179	20231212	164200	343734995	2975	2975	2975	2975	0
180	20231212	164100	343734995	2975	2975	2975	2975	0
181	20231212	164000	343734995	2975	2975	2975	2975	0
182	20231212	163900	343734995	2975	2975	2975	2975	2085
183	20231212	163800	343734995	2975	2975	2975	2975	0
184	20231212	163700	343734995	2975	2975	2975	2975	0
185	20231212	163600	343734995	2975	2975	2975	2975	0
186	20231212	163500	343734995	2975	2975	2975	2975	0
187	20231212	163400	343734995	2975	2975	2975	2975	0
188	20231212	163300	343734995	2975	2975	2975	2975	0
189	20231212	163200	343734995	2975	2975	2975	2975	0
190	20231212	163100	343734995	2975	2975	2975	2975	0
191	20231212	163000	343734995	2975	2975	2975	2975	0
192	20231212	162900	343734995	2975	2975	2975	2975	0
193	20231212	162800	343734995	2975	2975	2975	2975	0
194	20231212	162700	343734995	2975	2975	2975	2975	0
195	20231212	162600	343734995	2975	2975	2975	2975	0
196	20231212	162500	343734995	2975	2975	2975	2975	0
197	20231212	162400	343734995	2975	2975	2975	2975	0
198	20231212	162300	343734995	2975	2975	2975	2975	0
199	20231212	162200	343734995	2975	2975	2975	2975	0
200	20231212	162100	343734995	2975	2975	2975	2975	0
201	20231212	162000	343734995	2975	2975	2975	2975	0
202	20231212	161900	343734995	2975	2975	2975	2975	0
203	20231212	161800	343734995	2975	2975	2975	2975	0
204	20231212	161700	343734995	2975	2975	2975	2975	0
205	20231212	161600	343734995	2975	2975	2975	2975	0
206	20231212	161500	343734995	2975	2975	2975	2975	0
207	20231212	161400	343734995	2975	2975	2975	2975	0
208	20231212	161300	343734995	2975	2975	2975	2975	0
209	20231212	161200	343734995	2975	2975	2975	2975	0
210	20231212	161100	343734995	2975	2975	2975	2975	0
211	20231212	161000	343734995	2975	2975	2975	2975	0
212	20231212	160900	343734995	2975	2975	2975	2975	2085
213	20231212	160800	343734995	2975	2975	2975	2975	0
214	20231212	160700	343734995	2975	2975	2975	2975	0
215	20231212	160600	343734995	2975	2975	2975	2975	0
216	20231212	160500	343734995	2975	2975	2975	2975	0
217	20231212	160400	343734995	2975	2975	2975	2975	0
218	20231212	160300	343734995	2975	2975	2975	2975	0
219	20231212	160200	343734995	2975	2975	2975	2975	0
220	20231212	160100	343734995	2975	2975	2975	2975	0
221	20231212	160000	343734995	2975	2975	2975	2975	0
222	20231212	155900	343734995	2975	2975	2975	2975	0
223	20231212	155800	343734995	2975	2975	2975	2975	0
224	20231212	155700	343734995	2975	2975	2975	2975	0
225	20231212	155600	343734995	2975	2975	2975	2975	0
226	20231212	155500	343734995	2975	2975	2975	2975	0
227	20231212	155400	343734995	2975	2975	2975	2975	0
228	20231212	155300	343734995	2975	2975	2975	2975	0
229	20231212	155200	343734995	2975	2975	2975	2975	0
230	20231212	155100	343734995	2975	2975	2975	2975	0
231	20231212	155000	343734995	2975	2975	2975	2975	0
232	20231212	154900	343734995	2975	2975	2975	2975	0
233	20231212	154800	343734995	2975	2975	2975	2975	0
234	20231212	154700	343734995	2975	2975	2975	2975	0
235	20231212	154600	343734995	2975	2975	2975	2975	0
236	20231212	154500	343734995	2975	2975	2975	2975	0
237	20231212	154400	343734995	2975	2975	2975	2975	0
238	20231212	154300	343734995	2975	2975	2975	2975	0
239	20231212	154200	343734995	2975	2975	2975	2975	0
240	20231212	154100	343734995	2975	2975	2975	2975	0
241	20231212	154000	343734995	2975	2975	2975	2975	0
242	20231212	153900	343734995	2975	2975	2975	2975	2085
243	20231212	153800	343734995	2975	2975	2975	2975	0
244	20231212	153700	343734995	2975	2975	2975	2975	0
245	20231212	153600	343734995	2975	2975	2975	2975	0
246	20231212	153500	343734995	2975	2975	2975	2975	0
247	20231212	153400	343734995	2975	2975	2975	2975	0
248	20231212	153300	343734995	2975	2975	2975	2975	0
249	20231212	153200	343734995	2975	2975	2975	2975	0
250	20231212	153100	343734995	2975	2975	2975	2975	0
251	20231212	153000	343734995	2975	2975	2975	2975	2085
252	20231212	152900	337532120	2975	2975	2975	2975	0
253	20231212	152800	337532120	2975	2975	2975	2975	0
254	20231212	152700	337532120	2975	2975	2975	2975	0
255	20231212	152600	337532120	2975	2975	2975	2975	0
256	20231212	152500	337532120	2975	2975	2975	2975	0
257	20231212	152400	337532120	2975	2975	2975	2975	0
258	20231212	152300	337532120	2975	2975	2975	2975	0
259	20231212	152200	337532120	2975	2975	2975	2975	0
260	20231212	152100	337532120	2975	2975	2975	2975	0
261	20231212	152000	337532120	2975	2975	2975	2975	0
262	20231212	151900	337532120	2975	2970	2975	2970	358
263	20231212	151800	336468850	2970	2970	2970	2965	148
264	20231212	151700	336029300	2965	2960	2965	2960	2022
265	20231212	151600	330041680	2960	2960	2960	2960	10
266	20231212	151500	330012080	2960	2955	2960	2955	667
267	20231212	151400	328041085	2955	2945	2955	2945	286
268	20231212	151300	327198805	2945	2945	2945	2945	454
269	20231212	151200	325861775	2955	2955	2955	2955	0
270	20231212	151100	325861775	2955	2955	2955	2955	200
271	20231212	151000	325270775	2955	2955	2955	2955	0
272	20231212	150900	325270775	2955	2950	2955	2950	42
273	20231212	150800	325146870	2955	2955	2955	2955	1
274	20231212	150700	325143915	2950	2950	2950	2950	6
275	20231212	150600	325126215	2955	2955	2955	2955	10
276	20231212	150500	325096665	2955	2955	2955	2955	1
277	20231212	150400	325093710	2945	2950	2950	2945	1000
278	20231212	150300	322148555	2955	2955	2955	2955	1
279	20231212	150200	322145600	2950	2950	2950	2950	69
280	20231212	150100	321942050	2950	2955	2955	2950	238
281	20231212	150000	321239925	2955	2955	2955	2955	0
282	20231212	145900	321239925	2955	2955	2955	2955	2
283	20231212	145800	321234015	2955	2950	2955	2950	2
284	20231212	145700	321228110	2950	2950	2950	2950	84
285	20231212	145600	320980310	2950	2950	2950	2950	3
286	20231212	145500	320971460	2950	2950	2950	2950	2
287	20231212	145400	320965560	2950	2950	2950	2950	10
288	20231212	145300	320936060	2950	2950	2950	2950	0
289	20231212	145200	320936060	2950	2950	2950	2950	0
290	20231212	145100	320936060	2950	2950	2950	2950	0
291	20231212	145000	320936060	2950	2950	2950	2950	0
292	20231212	144900	320936060	2950	2950	2950	2950	513
293	20231212	144800	319422710	2955	2955	2955	2955	0
294	20231212	144700	319422710	2955	2955	2955	2955	500
295	20231212	144600	317945210	2955	2955	2955	2955	0
296	20231212	144500	317945210	2955	2945	2955	2945	1224
297	20231212	144400	314336940	2950	2950	2950	2950	0
298	20231212	144300	314336940	2950	2950	2950	2950	0
299	20231212	144200	314336940	2950	2950	2950	2950	0
300	20231212	144100	314336940	2950	2950	2950	2950	0
301	20231212	144000	314336940	2950	2945	2950	2945	20
302	20231212	143900	314278035	2945	2945	2945	2945	5
303	20231212	143800	314263310	2945	2945	2945	2945	0
304	20231212	143700	314263310	2945	2945	2945	2945	0
305	20231212	143600	314263310	2945	2940	2945	2940	1000
306	20231212	143500	311320015	2940	2940	2940	2940	0
307	20231212	143400	311320015	2940	2940	2940	2940	0
308	20231212	143300	311320015	2940	2940	2940	2940	1
309	20231212	143200	311317075	2935	2940	2940	2935	2100
310	20231212	143100	305148075	2940	2940	2940	2940	900
311	20231212	143000	302502075	2940	2940	2940	2940	63
312	20231212	142900	302316855	2945	2935	2945	2935	219
313	20231212	142800	301673765	2935	2935	2935	2935	0
314	20231212	142700	301673765	2935	2940	2940	2935	3176
315	20231212	142600	292345350	2945	2945	2945	2945	1
316	20231212	142500	292342405	2940	2945	2945	2940	102
317	20231212	142400	292042025	2945	2945	2945	2945	0
318	20231212	142300	292042025	2945	2940	2945	2940	3
319	20231212	142200	292033200	2940	2940	2940	2940	0
320	20231212	142100	292033200	2940	2945	2945	2940	91
321	20231212	142000	291765380	2945	2945	2945	2945	102
322	20231212	141900	291464990	2945	2945	2945	2945	1
323	20231212	141800	291462045	2945	2950	2950	2945	9
324	20231212	141700	291435505	2950	2950	2950	2950	33
325	20231212	141600	291338155	2945	2945	2945	2945	0
326	20231212	141500	291338155	2945	2945	2945	2945	167
327	20231212	141400	290846340	2950	2950	2950	2950	100
328	20231212	141300	290551340	2950	2945	2950	2945	3
329	20231212	141200	290542500	2945	2945	2945	2945	0
330	20231212	141100	290542500	2945	2945	2945	2945	2
331	20231212	141000	290536610	2950	2950	2950	2950	0
332	20231212	140900	290536610	2950	2950	2950	2950	0
333	20231212	140800	290536610	2950	2945	2950	2945	24
334	20231212	140700	290465925	2945	2945	2945	2945	33
335	20231212	140600	290368740	2950	2945	2950	2945	25
336	20231212	140500	290295065	2945	2945	2945	2945	340
337	20231212	140400	289293765	2950	2950	2950	2950	111
338	20231212	140300	288966315	2950	2950	2950	2950	0
339	20231212	140200	288966315	2950	2950	2950	2950	100
340	20231212	140100	288671315	2955	2955	2955	2955	0
341	20231212	140000	288671315	2955	2950	2955	2950	193
342	20231212	135900	288101960	2950	2950	2950	2950	0
343	20231212	135800	288101960	2950	2945	2950	2945	10
344	20231212	135700	288072485	2950	2950	2950	2950	10
345	20231212	135600	288042985	2950	2950	2950	2950	340
346	20231212	135500	287039985	2950	2950	2950	2950	0
347	20231212	135400	287039985	2950	2950	2950	2950	0
348	20231212	135300	287039985	2950	2950	2950	2950	1
349	20231212	135200	287037035	2940	2945	2950	2940	105
350	20231212	135100	286728255	2955	2955	2955	2955	0
351	20231212	135000	286728255	2955	2940	2955	2940	640
352	20231212	134900	284840910	2935	2935	2935	2935	50
353	20231212	134800	284694160	2935	2935	2935	2935	0
354	20231212	134700	284694160	2935	2935	2935	2935	0
355	20231212	134600	284694160	2935	2935	2935	2935	0
356	20231212	134500	284694160	2935	2935	2935	2935	0
357	20231212	134400	284694160	2935	2940	2940	2935	1100
358	20231212	134300	281464540	2940	2940	2940	2940	100
359	20231212	134200	281170540	2945	2945	2945	2945	1
360	20231212	134100	281167595	2945	2945	2945	2945	0
361	20231212	134000	281167595	2945	2945	2945	2945	1
362	20231212	133900	281164650	2945	2940	2945	2940	52
363	20231212	133800	281011765	2935	2935	2935	2935	3
364	20231212	133700	281002960	2940	2940	2940	2940	0
365	20231212	133600	281002960	2940	2940	2940	2940	0
366	20231212	133500	281002960	2940	2940	2940	2940	12
367	20231212	133400	280967680	2945	2945	2945	2945	0
368	20231212	133300	280967680	2945	2945	2945	2945	2
369	20231212	133200	280961790	2940	2940	2940	2940	1000
370	20231212	133100	278021790	2950	2945	2950	2945	1000
371	20231212	133000	275073540	2945	2945	2945	2945	0
372	20231212	132900	275073540	2945	2945	2945	2945	0
373	20231212	132800	275073540	2945	2945	2950	2945	601
374	20231212	132700	273303590	2945	2945	2945	2945	0
375	20231212	132600	273303590	2945	2945	2945	2945	0
376	20231212	132500	273303590	2945	2945	2945	2945	0
377	20231212	132400	273303590	2945	2945	2945	2945	0
378	20231212	132300	273303590	2945	2945	2945	2945	0
379	20231212	132200	273303590	2945	2945	2945	2945	246
380	20231212	132100	272579120	2945	2950	2950	2945	21
381	20231212	132000	272517270	2945	2940	2950	2940	1181
382	20231212	131900	269042220	2945	2945	2945	2945	3
383	20231212	131800	269033385	2945	2945	2945	2945	0
384	20231212	131700	269033385	2945	2945	2945	2945	0
385	20231212	131600	269033385	2945	2945	2945	2945	0
386	20231212	131500	269033385	2945	2945	2945	2945	0
387	20231212	131400	269033385	2945	2945	2945	2945	10
388	20231212	131300	269003935	2945	2940	2945	2935	3001
389	20231212	131200	260193040	2945	2945	2945	2945	15
390	20231212	131100	260148865	2945	2945	2945	2945	0
391	20231212	131000	260148865	2945	2945	2945	2945	30
392	20231212	130900	260060515	2945	2945	2945	2945	291
393	20231212	130800	259203520	2950	2945	2950	2945	59
394	20231212	130700	259029760	2940	2940	2940	2940	23
395	20231212	130600	258962140	2935	2940	2940	2935	930
396	20231212	130500	256231895	2940	2940	2940	2940	874
397	20231212	130400	253662335	2945	2945	2945	2945	0
398	20231212	130300	253662335	2945	2945	2945	2945	17
399	20231212	130200	253612270	2945	2945	2945	2945	10
400	20231212	130100	253582820	2945	2945	2945	2945	1
401	20231212	130000	253579875	2940	2940	2940	2940	236
402	20231212	125900	252886035	2950	2950	2950	2950	0
403	20231212	125800	252886035	2950	2950	2950	2950	0
404	20231212	125700	252886035	2950	2950	2950	2950	0
405	20231212	125600	252886035	2950	2950	2950	2950	1
406	20231212	125500	252883085	2945	2950	2950	2945	41
407	20231212	125400	252762335	2945	2940	2945	2940	44
408	20231212	125300	252632965	2950	2950	2950	2950	2
409	20231212	125200	252627065	2940	2945	2945	2940	201
410	20231212	125100	252035620	2950	2950	2950	2950	30
411	20231212	125000	251947120	2950	2950	2950	2950	0
412	20231212	124900	251947120	2950	2950	2950	2950	1
413	20231212	124800	251944170	2950	2950	2950	2950	0
414	20231212	124700	251944170	2950	2940	2950	2940	2
415	20231212	124600	251938280	2935	2935	2935	2935	0
416	20231212	124500	251938280	2935	2935	2935	2935	340
417	20231212	124400	250940380	2950	2940	2950	2940	749
418	20231212	124300	248735350	2945	2940	2945	2940	3
419	20231212	124200	248726525	2940	2940	2940	2940	20
420	20231212	124100	248667725	2940	2940	2940	2940	2
421	20231212	124000	248661845	2945	2945	2945	2945	1
422	20231212	123900	248658900	2940	2940	2940	2940	1
423	20231212	123800	248655960	2940	2940	2940	2940	2
424	20231212	123700	248650080	2950	2950	2950	2950	0
425	20231212	123600	248650080	2950	2950	2950	2950	1
426	20231212	123500	248647130	2940	2940	2940	2940	0
427	20231212	123400	248647130	2940	2940	2940	2940	0
428	20231212	123300	248647130	2940	2940	2940	2940	20
429	20231212	123200	248588330	2940	2940	2940	2940	0
430	20231212	123100	248588330	2940	2945	2950	2940	29
431	20231212	123000	248502975	2945	2945	2945	2945	15
432	20231212	122900	248458800	2945	2945	2945	2945	0
433	20231212	122800	248458800	2945	2945	2945	2945	18
434	20231212	122700	248405790	2950	2945	2950	2945	445
435	20231212	122600	247095260	2945	2945	2945	2945	100
436	20231212	122500	246800760	2945	2940	2945	2940	8
437	20231212	122400	246777235	2945	2945	2945	2945	0
438	20231212	122300	246777235	2945	2945	2945	2945	0
439	20231212	122200	246777235	2945	2935	2945	2935	324
440	20231212	122100	245824780	2930	2935	2935	2930	414
441	20231212	122000	244609770	2940	2940	2940	2940	2
442	20231212	121900	244603890	2935	2935	2935	2935	0
443	20231212	121800	244603890	2935	2935	2935	2935	2
444	20231212	121700	244598020	2940	2940	2940	2940	0
445	20231212	121600	244598020	2940	2940	2940	2940	1
446	20231212	121500	244595080	2940	2940	2940	2940	0
447	20231212	121400	244595080	2940	2940	2940	2940	0
448	20231212	121300	244595080	2940	2940	2940	2940	0
449	20231212	121200	244595080	2940	2940	2940	2940	1
450	20231212	121100	244592140	2940	2940	2940	2940	0
451	20231212	121000	244592140	2940	2940	2940	2940	0
452	20231212	120900	244592140	2940	2930	2940	2930	217
453	20231212	120800	243956250	2930	2930	2930	2930	0
454	20231212	120700	243956250	2930	2930	2930	2930	0
455	20231212	120600	243956250	2930	2930	2930	2930	0
456	20231212	120500	243956250	2930	2925	2930	2925	123
457	20231212	120400	243596460	2925	2925	2925	2925	113
458	20231212	120300	243265935	2925	2925	2925	2925	15
459	20231212	120200	243222060	2925	2925	2925	2925	13
460	20231212	120100	243184035	2920	2920	2920	2920	2
461	20231212	120000	243178195	2925	2925	2925	2925	0
462	20231212	115900	243178195	2925	2925	2925	2925	20
463	20231212	115800	243119695	2920	2920	2920	2920	295
464	20231212	115700	242258295	2920	2920	2920	2920	880
465	20231212	115600	239688695	2930	2930	2930	2930	0
466	20231212	115500	239688695	2930	2930	2930	2930	0
467	20231212	115400	239688695	2930	2930	2930	2930	2
468	20231212	115300	239682835	2920	2930	2930	2920	4486
469	20231212	115200	226550425	2935	2935	2935	2935	143
470	20231212	115100	226130720	2935	2935	2935	2935	0
471	20231212	115000	226130720	2935	2935	2935	2935	611
472	20231212	114900	224337435	2940	2940	2940	2940	0
473	20231212	114800	224337435	2940	2940	2940	2940	0
474	20231212	114700	224337435	2940	2935	2940	2935	150
475	20231212	114600	223897125	2935	2935	2935	2935	0
476	20231212	114500	223897125	2935	2935	2935	2935	0
477	20231212	114400	223897125	2935	2935	2935	2935	0
478	20231212	114300	223897125	2935	2930	2935	2930	8
479	20231212	114200	223873655	2940	2940	2940	2940	0
480	20231212	114100	223873655	2940	2940	2940	2940	0
481	20231212	114000	223873655	2940	2935	2940	2930	2022
482	20231212	113900	217945215	2935	2935	2935	2935	0
483	20231212	113800	217945215	2935	2935	2935	2935	0
484	20231212	113700	217945215	2935	2935	2935	2935	0
485	20231212	113600	217945215	2935	2935	2935	2935	0
486	20231212	113500	217945215	2935	2935	2935	2935	0
487	20231212	113400	217945215	2935	2935	2935	2935	0
488	20231212	113300	217945215	2935	2935	2935	2935	2
489	20231212	113200	217939345	2940	2940	2940	2940	0
490	20231212	113100	217939345	2940	2940	2940	2940	0
491	20231212	113000	217939345	2940	2940	2940	2940	0
492	20231212	112900	217939345	2940	2940	2940	2940	0
493	20231212	112800	217939345	2940	2940	2940	2940	11
494	20231212	112700	217907005	2935	2935	2935	2935	2
495	20231212	112600	217901135	2940	2940	2940	2940	0
496	20231212	112500	217901135	2940	2940	2940	2940	1
497	20231212	112400	217898195	2935	2935	2935	2935	226
498	20231212	112300	217234885	2940	2935	2940	2935	456
499	20231212	112200	215894275	2940	2935	2940	2935	26
500	20231212	112100	215817920	2935	2930	2935	2930	134
501	20231212	112000	215424640	2930	2930	2930	2930	11
502	20231212	111900	215392410	2935	2935	2935	2935	0
503	20231212	111800	215392410	2935	2935	2940	2935	302
504	20231212	111700	214506035	2940	2935	2940	2935	46
505	20231212	111600	214370810	2935	2935	2935	2935	51
506	20231212	111500	214221125	2930	2930	2930	2930	2
507	20231212	111400	214215265	2935	2935	2935	2935	4
508	20231212	111300	214203525	2930	2930	2930	2930	29
509	20231212	111200	214118555	2935	2935	2940	2935	729
510	20231212	111100	211978935	2940	2935	2940	2930	31
511	20231212	111000	211887950	2935	2935	2935	2935	2
512	20231212	110900	211882080	2935	2935	2935	2935	46
513	20231212	110800	211747070	2935	2935	2935	2935	4
514	20231212	110700	211735330	2935	2935	2935	2935	659
515	20231212	110600	209801165	2935	2940	2940	2935	5
516	20231212	110500	209786475	2940	2940	2940	2940	0
517	20231212	110400	209786475	2940	2940	2940	2940	0
518	20231212	110300	209786475	2940	2940	2940	2940	0
519	20231212	110200	209786475	2940	2940	2940	2935	123
520	20231212	110100	209424865	2940	2940	2940	2940	0
521	20231212	110000	209424865	2940	2940	2940	2940	1
522	20231212	105900	209421925	2940	2940	2940	2940	1
523	20231212	105800	209418985	2935	2935	2935	2935	0
524	20231212	105700	209418985	2935	2935	2935	2935	0
525	20231212	105600	209418985	2935	2935	2935	2935	0
526	20231212	105500	209418985	2935	2935	2935	2935	2
527	20231212	105400	209413115	2940	2940	2940	2940	0
528	20231212	105300	209413115	2940	2935	2940	2935	5
529	20231212	105200	209398430	2940	2935	2940	2935	35
530	20231212	105100	209295700	2930	2930	2930	2930	0
531	20231212	105000	209295700	2930	2930	2930	2930	0
532	20231212	104900	209295700	2930	2935	2935	2930	12
533	20231212	104800	209260490	2935	2940	2940	2935	390
534	20231212	104700	208115790	2940	2940	2940	2940	0
535	20231212	104600	208115790	2940	2940	2940	2940	423
536	20231212	104500	206872170	2940	2940	2940	2940	2
537	20231212	104400	206866290	2935	2935	2935	2935	2
538	20231212	104300	206860420	2940	2940	2940	2940	0
539	20231212	104200	206860420	2940	2930	2940	2930	5
540	20231212	104100	206845740	2940	2940	2940	2940	20
541	20231212	104000	206786940	2940	2940	2940	2940	0
542	20231212	103900	206786940	2940	2940	2940	2940	2
543	20231212	103800	206781060	2930	2930	2930	2930	0
544	20231212	103700	206781060	2930	2930	2930	2930	0
545	20231212	103600	206781060	2930	2930	2930	2930	0
546	20231212	103500	206781060	2930	2930	2930	2930	2
547	20231212	103400	206775200	2940	2940	2940	2940	0
548	20231212	103300	206775200	2940	2940	2940	2940	56
549	20231212	103200	206610560	2940	2940	2940	2940	147
550	20231212	103100	206178380	2940	2940	2940	2935	561
551	20231212	103000	204531540	2930	2930	2930	2930	226
552	20231212	102900	203869360	2945	2945	2945	2945	0
553	20231212	102800	203869360	2945	2945	2945	2945	0
554	20231212	102700	203869360	2945	2945	2945	2945	2
555	20231212	102600	203863470	2930	2930	2930	2930	128
556	20231212	102500	203488430	2940	2945	2945	2940	457
557	20231212	102400	202144230	2940	2940	2940	2940	0
558	20231212	102300	202144230	2940	2940	2940	2940	0
559	20231212	102200	202144230	2940	2940	2940	2940	490
560	20231212	102100	200703630	2930	2925	2935	2925	1348
561	20231212	102000	196751130	2925	2925	2925	2925	124
562	20231212	101900	196388430	2925	2925	2925	2925	301
563	20231212	101800	195508005	2925	2925	2925	2925	0
564	20231212	101700	195508005	2925	2925	2925	2925	0
565	20231212	101600	195508005	2925	2925	2925	2925	5
566	20231212	101500	195493380	2920	2920	2920	2920	253
567	20231212	101400	194754620	2920	2920	2920	2920	51
568	20231212	101300	194605700	2915	2920	2920	2900	10584
569	20231212	101200	163877720	2920	2925	2925	2920	3
570	20231212	101100	163868955	2915	2915	2915	2915	0
571	20231212	101000	163868955	2915	2915	2915	2915	0
572	20231212	100900	163868955	2915	2915	2915	2915	664
573	20231212	100800	161933395	2915	2920	2920	2915	2845
574	20231212	100700	153639325	2920	2920	2920	2920	26
575	20231212	100600	153563405	2920	2925	2925	2920	101
576	20231212	100500	153268080	2925	2925	2925	2925	292
577	20231212	100400	152413980	2935	2935	2935	2935	105
578	20231212	100300	152105805	2935	2925	2940	2925	1137
579	20231212	100200	148777070	2915	2915	2915	2915	0
580	20231212	100100	148777070	2915	2920	2920	2895	2202
581	20231212	100000	142385005	2920	2920	2920	2920	302
582	20231212	095900	141503165	2925	2925	2925	2925	502
583	20231212	095800	140034815	2925	2925	2925	2925	59
584	20231212	095700	139862240	2925	2925	2925	2925	37
585	20231212	095600	139754015	2925	2925	2925	2925	263
586	20231212	095500	138984740	2925	2930	2930	2925	1232
587	20231212	095400	135379980	2930	2930	2930	2930	0
588	20231212	095300	135379980	2930	2930	2930	2930	167
589	20231212	095200	134890670	2925	2920	2925	2900	1834
590	20231212	095100	129535590	2925	2930	2935	2900	5928
591	20231212	095000	112298670	2935	2940	2940	2935	522
592	20231212	094900	110766570	2935	2945	2945	2935	626
593	20231212	094800	108926105	2950	2950	2950	2950	264
594	20231212	094700	108147305	2950	2960	2960	2950	1684
595	20231212	094600	103179405	2970	2970	2970	2970	3
596	20231212	094500	103170495	2970	2970	2970	2950	2501
597	20231212	094400	95774885	2970	2970	2970	2970	72
598	20231212	094300	95561045	2980	2970	2980	2970	861
599	20231212	094200	93000585	2975	2975	2975	2975	395
600	20231212	094100	91825460	2980	2975	2980	2975	4
601	20231212	094000	91813550	2975	2975	2975	2975	0
602	20231212	093900	91813550	2975	2975	2975	2975	50
603	20231212	093800	91664800	2980	2975	2980	2975	122
604	20231212	093700	91301790	2975	2975	2975	2975	716
605	20231212	093600	89171690	2985	2975	2985	2975	3
606	20231212	093500	89162755	2985	2980	2985	2980	401
607	20231212	093400	87967770	2980	2980	2980	2980	34
608	20231212	093300	87866450	2975	2980	2980	2975	1420
609	20231212	093200	83641940	2975	2980	2980	2975	509
610	20231212	093100	82125130	2980	2980	2980	2980	37
611	20231212	093000	82014870	2985	2985	2985	2985	949
612	20231212	092900	79182105	2985	2985	2985	2985	0
613	20231212	092800	79182105	2985	2985	2985	2985	2
614	20231212	092700	79176135	3000	3000	3000	3000	2
615	20231212	092600	79170135	2985	2985	2985	2985	0
616	20231212	092500	79170135	2985	2995	2995	2985	540
617	20231212	092400	77554275	2995	2995	2995	2995	2
618	20231212	092300	77548285	3000	3000	3000	3000	1
619	20231212	092200	77545285	2995	2995	2995	2995	2
620	20231212	092100	77539295	3000	2985	3000	2980	4002
621	20231212	092000	65566195	2985	2985	2985	2985	20
622	20231212	091900	65506495	2985	2995	2995	2985	1000
623	20231212	091800	62520265	3000	3000	3000	3000	0
624	20231212	091700	62520265	3000	3000	3000	3000	0
625	20231212	091600	62520265	3000	2995	3000	2995	28
626	20231212	091500	62436400	2995	2990	2995	2990	2
627	20231212	091400	62430415	2990	2990	2990	2990	598
628	20231212	091300	60642395	2990	2990	2990	2990	2
629	20231212	091200	60636415	3000	3000	3000	3000	180
630	20231212	091100	60096415	3000	3005	3010	3000	544
631	20231212	091000	58463230	3005	3005	3015	3005	1131
632	20231212	090900	55059765	3010	3015	3015	3010	170
633	20231212	090800	54547715	3015	2995	3015	2995	455
634	20231212	090700	53182720	2995	2995	2995	2995	467
635	20231212	090600	51784055	2995	2995	2995	2995	141
636	20231212	090500	51361760	2985	2970	2985	2970	333
637	20231212	090400	50368595	2970	2960	2970	2955	600
638	20231212	090300	48590560	2960	2960	2960	2960	335
639	20231212	090200	47598960	2960	2970	2970	2960	270
640	20231212	090100	46799260	2980	3015	3060	2875	14527
641	20231212	090000	3728815	3095	2990	3095	2990	1222