KissMeData/001140/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183300	371184555	2935	2935	2935	2935	2042
3	20231212	183200	371184555	2935	2935	2935	2935	0
4	20231212	183100	371184555	2935	2935	2935	2935	0
5	20231212	183000	371184555	2935	2935	2935	2935	0
6	20231212	182900	371184555	2935	2935	2935	2935	0
7	20231212	182800	371184555	2935	2935	2935	2935	0
8	20231212	182700	371184555	2935	2935	2935	2935	0
9	20231212	182600	371184555	2935	2935	2935	2935	0
10	20231212	182500	371184555	2935	2935	2935	2935	0
11	20231212	182400	371184555	2935	2935	2935	2935	0
12	20231212	182300	371184555	2935	2935	2935	2935	0
13	20231212	182200	371184555	2935	2935	2935	2935	0
14	20231212	182100	371184555	2935	2935	2935	2935	0
15	20231212	182000	371184555	2935	2935	2935	2935	0
16	20231212	181900	371184555	2935	2935	2935	2935	0
17	20231212	181800	371184555	2935	2935	2935	2935	0
18	20231212	181700	371184555	2935	2935	2935	2935	0
19	20231212	181600	371184555	2935	2935	2935	2935	0
20	20231212	181500	371184555	2935	2935	2935	2935	0
21	20231212	181400	371184555	2935	2935	2935	2935	0
22	20231212	181300	371184555	2935	2935	2935	2935	0
23	20231212	181200	371184555	2935	2935	2935	2935	0
24	20231212	181100	371184555	2935	2935	2935	2935	0
25	20231212	181000	371184555	2935	2935	2935	2935	0
26	20231212	180900	371184555	2935	2935	2935	2935	0
27	20231212	180800	371184555	2935	2935	2935	2935	0
28	20231212	180700	371184555	2935	2935	2935	2935	0
29	20231212	180600	371184555	2935	2935	2935	2935	0
30	20231212	180500	371184555	2935	2935	2935	2935	0
31	20231212	180400	371184555	2935	2935	2935	2935	0
32	20231212	180300	371184555	2935	2935	2935	2935	2042
33	20231212	180200	371184555	2935	2935	2935	2935	0
34	20231212	180100	371184555	2935	2935	2935	2935	0
35	20231212	180000	371184555	2935	2935	2935	2935	0
36	20231212	175900	371184555	2935	2935	2935	2935	0
37	20231212	175800	371184555	2935	2935	2935	2935	0
38	20231212	175700	371184555	2935	2935	2935	2935	0
39	20231212	175600	371184555	2935	2935	2935	2935	0
40	20231212	175500	371184555	2935	2935	2935	2935	0
41	20231212	175400	371184555	2935	2935	2935	2935	0
42	20231212	175300	371184555	2935	2935	2935	2935	0
43	20231212	175200	371184555	2935	2935	2935	2935	0
44	20231212	175100	371184555	2935	2935	2935	2935	0
45	20231212	175000	371184555	2935	2935	2935	2935	0
46	20231212	174900	371184555	2935	2935	2935	2935	0
47	20231212	174800	371184555	2935	2935	2935	2935	0
48	20231212	174700	371184555	2935	2935	2935	2935	0
49	20231212	174600	371184555	2935	2935	2935	2935	0
50	20231212	174500	371184555	2935	2935	2935	2935	0
51	20231212	174400	371184555	2935	2935	2935	2935	0
52	20231212	174300	371184555	2935	2935	2935	2935	0
53	20231212	174200	371184555	2935	2935	2935	2935	0
54	20231212	174100	371184555	2935	2935	2935	2935	0
55	20231212	174000	371184555	2935	2935	2935	2935	0
56	20231212	173900	371184555	2935	2935	2935	2935	0
57	20231212	173800	371184555	2935	2935	2935	2935	0
58	20231212	173700	371184555	2935	2935	2935	2935	0
59	20231212	173600	371184555	2935	2935	2935	2935	0
60	20231212	173500	371184555	2935	2935	2935	2935	0
61	20231212	173400	371184555	2935	2935	2935	2935	0
62	20231212	173300	371184555	2935	2935	2935	2935	2042
63	20231212	173200	371184555	2935	2935	2935	2935	0
64	20231212	173100	371184555	2935	2935	2935	2935	0
65	20231212	173000	371184555	2935	2935	2935	2935	0
66	20231212	172900	371184555	2935	2935	2935	2935	0
67	20231212	172800	371184555	2935	2935	2935	2935	0
68	20231212	172700	371184555	2935	2935	2935	2935	0
69	20231212	172600	371184555	2935	2935	2935	2935	0
70	20231212	172500	371184555	2935	2935	2935	2935	0
71	20231212	172400	371184555	2935	2935	2935	2935	0
72	20231212	172300	371184555	2935	2935	2935	2935	0
73	20231212	172200	371184555	2935	2935	2935	2935	0
74	20231212	172100	371184555	2935	2935	2935	2935	0
75	20231212	172000	371184555	2935	2935	2935	2935	0
76	20231212	171900	371184555	2935	2935	2935	2935	0
77	20231212	171800	371184555	2935	2935	2935	2935	0
78	20231212	171700	371184555	2935	2935	2935	2935	0
79	20231212	171600	371184555	2935	2935	2935	2935	0
80	20231212	171500	371184555	2935	2935	2935	2935	0
81	20231212	171400	371184555	2935	2935	2935	2935	0
82	20231212	171300	371184555	2935	2935	2935	2935	0
83	20231212	171200	371184555	2935	2935	2935	2935	0
84	20231212	171100	371184555	2935	2935	2935	2935	0
85	20231212	171000	371184555	2935	2935	2935	2935	0
86	20231212	170900	371184555	2935	2935	2935	2935	0
87	20231212	170800	371184555	2935	2935	2935	2935	0
88	20231212	170700	371184555	2935	2935	2935	2935	0
89	20231212	170600	371184555	2935	2935	2935	2935	0
90	20231212	170500	371184555	2935	2935	2935	2935	0
91	20231212	170400	371184555	2935	2935	2935	2935	0
92	20231212	170300	371184555	2935	2935	2935	2935	2042
93	20231212	170200	371184555	2935	2935	2935	2935	0
94	20231212	170100	371184555	2935	2935	2935	2935	0
95	20231212	170000	371184555	2935	2935	2935	2935	0
96	20231212	165900	371184555	2935	2935	2935	2935	0
97	20231212	165800	371184555	2935	2935	2935	2935	0
98	20231212	165700	371184555	2935	2935	2935	2935	0
99	20231212	165600	371184555	2935	2935	2935	2935	0
100	20231212	165500	371184555	2935	2935	2935	2935	0
101	20231212	165400	371184555	2935	2935	2935	2935	0
102	20231212	165300	371184555	2935	2935	2935	2935	0
103	20231212	165200	371184555	2935	2935	2935	2935	0
104	20231212	165100	371184555	2935	2935	2935	2935	0
105	20231212	165000	371184555	2935	2935	2935	2935	0
106	20231212	164900	371184555	2935	2935	2935	2935	0
107	20231212	164800	371184555	2935	2935	2935	2935	0
108	20231212	164700	371184555	2935	2935	2935	2935	0
109	20231212	164600	371184555	2935	2935	2935	2935	0
110	20231212	164500	371184555	2935	2935	2935	2935	0
111	20231212	164400	371184555	2935	2935	2935	2935	0
112	20231212	164300	371184555	2935	2935	2935	2935	0
113	20231212	164200	371184555	2935	2935	2935	2935	0
114	20231212	164100	371184555	2935	2935	2935	2935	0
115	20231212	164000	371184555	2935	2935	2935	2935	0
116	20231212	163900	371184555	2935	2935	2935	2935	0
117	20231212	163800	371184555	2935	2935	2935	2935	0
118	20231212	163700	371184555	2935	2935	2935	2935	0
119	20231212	163600	371184555	2935	2935	2935	2935	0
120	20231212	163500	371184555	2935	2935	2935	2935	0
121	20231212	163400	371184555	2935	2935	2935	2935	0
122	20231212	163300	371184555	2935	2935	2935	2935	2042
123	20231212	163200	371184555	2935	2935	2935	2935	0
124	20231212	163100	371184555	2935	2935	2935	2935	0
125	20231212	163000	371184555	2935	2935	2935	2935	0
126	20231212	162900	371184555	2935	2935	2935	2935	0
127	20231212	162800	371184555	2935	2935	2935	2935	0
128	20231212	162700	371184555	2935	2935	2935	2935	0
129	20231212	162600	371184555	2935	2935	2935	2935	0
130	20231212	162500	371184555	2935	2935	2935	2935	0
131	20231212	162400	371184555	2935	2935	2935	2935	0
132	20231212	162300	371184555	2935	2935	2935	2935	0
133	20231212	162200	371184555	2935	2935	2935	2935	0
134	20231212	162100	371184555	2935	2935	2935	2935	0
135	20231212	162000	371184555	2935	2935	2935	2935	0
136	20231212	161900	371184555	2935	2935	2935	2935	0
137	20231212	161800	371184555	2935	2935	2935	2935	0
138	20231212	161700	371184555	2935	2935	2935	2935	0
139	20231212	161600	371184555	2935	2935	2935	2935	0
140	20231212	161500	371184555	2935	2935	2935	2935	0
141	20231212	161400	371184555	2935	2935	2935	2935	0
142	20231212	161300	371184555	2935	2935	2935	2935	0
143	20231212	161200	371184555	2935	2935	2935	2935	0
144	20231212	161100	371184555	2935	2935	2935	2935	0
145	20231212	161000	371184555	2935	2935	2935	2935	0
146	20231212	160900	371184555	2935	2935	2935	2935	0
147	20231212	160800	371184555	2935	2935	2935	2935	0
148	20231212	160700	371184555	2935	2935	2935	2935	0
149	20231212	160600	371184555	2935	2935	2935	2935	0
150	20231212	160500	371184555	2935	2935	2935	2935	0
151	20231212	160400	371184555	2935	2935	2935	2935	0
152	20231212	160300	371184555	2935	2935	2935	2935	2042
153	20231212	160200	371184555	2935	2935	2935	2935	0
154	20231212	160100	371184555	2935	2935	2935	2935	0
155	20231212	160000	371184555	2935	2935	2935	2935	0
156	20231212	155900	371184555	2935	2935	2935	2935	0
157	20231212	155800	371184555	2935	2935	2935	2935	0
158	20231212	155700	371184555	2935	2935	2935	2935	0
159	20231212	155600	371184555	2935	2935	2935	2935	0
160	20231212	155500	371184555	2935	2935	2935	2935	0
161	20231212	155400	371184555	2935	2935	2935	2935	0
162	20231212	155300	371184555	2935	2935	2935	2935	0
163	20231212	155200	371184555	2935	2935	2935	2935	0
164	20231212	155100	371184555	2935	2935	2935	2935	0
165	20231212	155000	371184555	2935	2935	2935	2935	0
166	20231212	154900	371184555	2935	2935	2935	2935	0
167	20231212	154800	371184555	2935	2935	2935	2935	0
168	20231212	154700	371184555	2935	2935	2935	2935	0
169	20231212	154600	371184555	2935	2935	2935	2935	0
170	20231212	154500	371184555	2935	2935	2935	2935	0
171	20231212	154400	371184555	2935	2935	2935	2935	0
172	20231212	154300	371184555	2935	2935	2935	2935	0
173	20231212	154200	371184555	2935	2935	2935	2935	0
174	20231212	154100	371184555	2935	2935	2935	2935	0
175	20231212	154000	371184555	2935	2935	2935	2935	0
176	20231212	153900	371184555	2935	2935	2935	2935	0
177	20231212	153800	371184555	2935	2935	2935	2935	0
178	20231212	153700	371184555	2935	2935	2935	2935	0
179	20231212	153600	371184555	2935	2935	2935	2935	0
180	20231212	153500	371184555	2935	2935	2935	2935	0
181	20231212	153400	371184555	2935	2935	2935	2935	0
182	20231212	153300	371184555	2935	2935	2935	2935	2042
183	20231212	153200	371184555	2935	2935	2935	2935	0
184	20231212	153100	371184555	2935	2935	2935	2935	0
185	20231212	153000	371184555	2935	2935	2935	2935	2042
186	20231212	152900	365191285	2935	2935	2935	2935	0
187	20231212	152800	365191285	2935	2935	2935	2935	0
188	20231212	152700	365191285	2935	2935	2935	2935	0
189	20231212	152600	365191285	2935	2935	2935	2935	0
190	20231212	152500	365191285	2935	2935	2935	2935	0
191	20231212	152400	365191285	2935	2935	2935	2935	0
192	20231212	152300	365191285	2935	2935	2935	2935	0
193	20231212	152200	365191285	2935	2935	2935	2935	0
194	20231212	152100	365191285	2935	2935	2935	2935	0
195	20231212	152000	365191285	2935	2935	2935	2935	0
196	20231212	151900	365191285	2935	2930	2935	2930	153
197	20231212	151800	364742980	2935	2930	2935	2930	211
198	20231212	151700	364124745	2930	2935	2935	2930	155
199	20231212	151600	363670330	2935	2935	2935	2935	16
200	20231212	151500	363623370	2935	2935	2935	2935	33
201	20231212	151400	363526515	2935	2935	2935	2935	1
202	20231212	151300	363523580	2930	2930	2930	2930	0
203	20231212	151200	363523580	2930	2930	2930	2930	220
204	20231212	151100	362878980	2930	2930	2930	2930	0
205	20231212	151000	362878980	2930	2930	2930	2930	0
206	20231212	150900	362878980	2930	2930	2930	2930	136
207	20231212	150800	362480500	2935	2935	2935	2935	13
208	20231212	150700	362442345	2930	2930	2930	2930	0
209	20231212	150600	362442345	2930	2930	2930	2930	0
210	20231212	150500	362442345	2930	2930	2930	2930	63
211	20231212	150400	362257755	2930	2930	2930	2930	96
212	20231212	150300	361976475	2930	2930	2930	2930	943
213	20231212	150200	359213485	2930	2930	2930	2930	1
214	20231212	150100	359210555	2910	2920	2920	2910	300
215	20231212	150000	358336205	2930	2930	2930	2930	156
216	20231212	145900	357879125	2930	2930	2930	2930	0
217	20231212	145800	357879125	2930	2930	2930	2930	0
218	20231212	145700	357879125	2930	2930	2930	2930	1
219	20231212	145600	357876195	2930	2930	2930	2930	4
220	20231212	145500	357864475	2930	2930	2930	2930	0
221	20231212	145400	357864475	2930	2930	2930	2930	0
222	20231212	145300	357864475	2930	2930	2930	2930	0
223	20231212	145200	357864475	2930	2910	2930	2910	3350
224	20231212	145100	348052725	2910	2910	2910	2910	1
225	20231212	145000	348049815	2930	2930	2930	2890	6797
226	20231212	144900	328303820	2930	2935	2935	2930	874
227	20231212	144800	325742900	2935	2935	2935	2935	966
228	20231212	144700	322907690	2930	2930	2930	2930	0
229	20231212	144600	322907690	2930	2930	2930	2930	0
230	20231212	144500	322907690	2930	2930	2935	2930	450
231	20231212	144400	321588415	2940	2940	2940	2940	690
232	20231212	144300	319559815	2940	2940	2940	2940	131
233	20231212	144200	319174675	2945	2945	2945	2945	215
234	20231212	144100	318541500	2940	2930	2940	2930	838
235	20231212	144000	316083420	2935	2935	2935	2935	970
236	20231212	143900	313236470	2940	2940	2940	2940	1372
237	20231212	143800	309202790	2940	2940	2940	2940	0
238	20231212	143700	309202790	2940	2940	2940	2940	4
239	20231212	143600	309191030	2940	2940	2940	2940	4
240	20231212	143500	309179270	2940	2940	2940	2940	146
241	20231212	143400	308750030	2935	2945	2945	2935	1187
242	20231212	143300	305255920	2950	2950	2950	2945	32
243	20231212	143200	305161665	2945	2945	2955	2945	807
244	20231212	143100	302781340	2940	2940	2940	2940	0
245	20231212	143000	302781340	2940	2935	2940	2930	670
246	20231212	142900	300815840	2930	2930	2930	2930	0
247	20231212	142800	300815840	2930	2930	2930	2930	0
248	20231212	142700	300815840	2930	2940	2940	2930	186
249	20231212	142600	300269720	2940	2940	2940	2940	0
250	20231212	142500	300269720	2940	2940	2940	2940	52
251	20231212	142400	300116840	2940	2940	2940	2940	407
252	20231212	142300	298920260	2940	2940	2940	2940	240
253	20231212	142200	298214660	2940	2935	2940	2935	101
254	20231212	142100	297917725	2935	2935	2935	2935	0
255	20231212	142000	297917725	2935	2940	2940	2935	76
256	20231212	141900	297694330	2945	2945	2945	2945	0
257	20231212	141800	297694330	2945	2945	2945	2945	10
258	20231212	141700	297664880	2930	2930	2945	2930	120
259	20231212	141600	297311945	2940	2940	2940	2935	141
260	20231212	141500	296897590	2945	2940	2945	2920	1097
261	20231212	141400	293691390	2925	2930	2930	2920	359
262	20231212	141300	292641220	2925	2925	2925	2925	1
263	20231212	141200	292638295	2920	2950	2950	2915	6305
264	20231212	141100	274122495	2950	2990	2990	2940	6260
265	20231212	141000	255586805	2970	2990	2990	2970	1695
266	20231212	140900	250522755	2970	2975	2975	2970	3209
267	20231212	140800	240991215	2970	2995	3000	2970	1769
268	20231212	140700	235692980	2995	3010	3030	2995	5410
269	20231212	140600	219405900	3010	3015	3050	3000	10965
270	20231212	140500	186152990	3015	2985	3030	2985	8749
271	20231212	140400	159785465	2985	2935	2985	2935	3997
272	20231212	140300	147943010	2935	2945	2945	2935	201
273	20231212	140200	147351575	2950	2955	2960	2950	1146
274	20231212	140100	143963270	2955	2925	2955	2925	5298
275	20231212	140000	128360345	2925	2915	2925	2915	876
276	20231212	135900	125799700	2915	2910	2915	2910	1400
277	20231212	135800	121724120	2900	2900	2900	2900	0
278	20231212	135700	121724120	2900	2900	2900	2900	0
279	20231212	135600	121724120	2900	2900	2900	2900	44
280	20231212	135500	121596520	2910	2910	2910	2910	0
281	20231212	135400	121596520	2910	2910	2910	2910	0
282	20231212	135300	121596520	2910	2910	2910	2910	1
283	20231212	135200	121593610	2905	2905	2905	2905	0
284	20231212	135100	121593610	2905	2905	2905	2905	1510
285	20231212	135000	117207060	2900	2900	2900	2900	5011
286	20231212	134900	102675160	2900	2900	2900	2900	0
287	20231212	134800	102675160	2900	2900	2900	2900	0
288	20231212	134700	102675160	2900	2900	2900	2900	0
289	20231212	134600	102675160	2900	2900	2900	2900	809
290	20231212	134500	100329060	2900	2900	2900	2900	0
291	20231212	134400	100329060	2900	2900	2900	2900	0
292	20231212	134300	100329060	2900	2900	2900	2900	1000
293	20231212	134200	97429060	2900	2900	2900	2900	0
294	20231212	134100	97429060	2900	2900	2900	2900	272
295	20231212	134000	96640260	2905	2905	2905	2905	2
296	20231212	133900	96634450	2905	2905	2905	2905	26
297	20231212	133800	96558920	2905	2905	2905	2905	2
298	20231212	133700	96553110	2905	2905	2905	2905	0
299	20231212	133600	96553110	2905	2905	2905	2905	0
300	20231212	133500	96553110	2905	2905	2905	2905	0
301	20231212	133400	96553110	2905	2905	2905	2905	0
302	20231212	133300	96553110	2905	2905	2905	2905	0
303	20231212	133200	96553110	2905	2905	2905	2905	0
304	20231212	133100	96553110	2905	2905	2905	2905	0
305	20231212	133000	96553110	2905	2905	2905	2905	87
306	20231212	132900	96300375	2905	2905	2905	2905	0
307	20231212	132800	96300375	2905	2905	2905	2905	32
308	20231212	132700	96207415	2905	2905	2905	2905	0
309	20231212	132600	96207415	2905	2905	2905	2905	0
310	20231212	132500	96207415	2905	2905	2905	2905	0
311	20231212	132400	96207415	2905	2905	2905	2905	0
312	20231212	132300	96207415	2905	2905	2905	2905	0
313	20231212	132200	96207415	2905	2905	2905	2905	0
314	20231212	132100	96207415	2905	2905	2905	2905	30
315	20231212	132000	96120265	2905	2910	2910	2905	62
316	20231212	131900	95940095	2910	2910	2910	2910	0
317	20231212	131800	95940095	2910	2910	2910	2910	0
318	20231212	131700	95940095	2910	2910	2910	2910	3
319	20231212	131600	95931365	2910	2910	2910	2910	100
320	20231212	131500	95640365	2910	2910	2910	2910	0
321	20231212	131400	95640365	2910	2910	2910	2910	0
322	20231212	131300	95640365	2910	2910	2910	2910	0
323	20231212	131200	95640365	2910	2910	2910	2910	0
324	20231212	131100	95640365	2910	2910	2910	2910	0
325	20231212	131000	95640365	2910	2910	2910	2910	1
326	20231212	130900	95637455	2905	2905	2905	2905	0
327	20231212	130800	95637455	2905	2905	2905	2905	0
328	20231212	130700	95637455	2905	2905	2905	2905	0
329	20231212	130600	95637455	2905	2905	2905	2905	0
330	20231212	130500	95637455	2905	2905	2905	2905	594
331	20231212	130400	93911885	2910	2910	2910	2910	0
332	20231212	130300	93911885	2910	2910	2910	2910	0
333	20231212	130200	93911885	2910	2910	2910	2910	1
334	20231212	130100	93908975	2910	2910	2910	2910	115
335	20231212	130000	93574325	2910	2910	2910	2910	0
336	20231212	125900	93574325	2910	2910	2910	2910	0
337	20231212	125800	93574325	2910	2910	2910	2910	3
338	20231212	125700	93565595	2910	2910	2910	2910	8
339	20231212	125600	93542315	2910	2910	2910	2910	5
340	20231212	125500	93527765	2910	2910	2910	2910	3
341	20231212	125400	93519035	2905	2905	2905	2905	300
342	20231212	125300	92647535	2905	2905	2905	2905	0
343	20231212	125200	92647535	2905	2905	2905	2905	21
344	20231212	125100	92586530	2905	2905	2905	2905	0
345	20231212	125000	92586530	2905	2900	2905	2900	506
346	20231212	124900	91119100	2895	2895	2895	2895	0
347	20231212	124800	91119100	2895	2895	2895	2895	0
348	20231212	124700	91119100	2895	2895	2895	2895	0
349	20231212	124600	91119100	2895	2895	2895	2895	0
350	20231212	124500	91119100	2895	2895	2895	2895	10
351	20231212	124400	91090150	2895	2895	2895	2895	15
352	20231212	124300	91046725	2895	2895	2895	2895	14
353	20231212	124200	91006195	2895	2895	2895	2895	116
354	20231212	124100	90670375	2895	2895	2895	2895	346
355	20231212	124000	89668705	2890	2890	2890	2890	0
356	20231212	123900	89668705	2890	2890	2890	2890	2
357	20231212	123800	89662925	2895	2895	2895	2895	0
358	20231212	123700	89662925	2895	2895	2895	2895	154
359	20231212	123600	89217095	2895	2895	2895	2895	0
360	20231212	123500	89217095	2895	2895	2895	2895	0
361	20231212	123400	89217095	2895	2895	2895	2895	0
362	20231212	123300	89217095	2895	2895	2895	2895	0
363	20231212	123200	89217095	2895	2895	2895	2895	0
364	20231212	123100	89217095	2895	2895	2895	2895	0
365	20231212	123000	89217095	2895	2895	2895	2895	500
366	20231212	122900	87769595	2895	2895	2895	2895	50
367	20231212	122800	87624845	2895	2895	2895	2895	0
368	20231212	122700	87624845	2895	2895	2895	2895	1000
369	20231212	122600	84729845	2895	2895	2895	2895	402
370	20231212	122500	83566055	2895	2895	2895	2895	0
371	20231212	122400	83566055	2895	2895	2895	2895	0
372	20231212	122300	83566055	2895	2895	2895	2895	155
373	20231212	122200	83117330	2895	2895	2895	2895	1370
374	20231212	122100	79151180	2895	2895	2895	2895	0
375	20231212	122000	79151180	2895	2895	2895	2895	0
376	20231212	121900	79151180	2895	2895	2895	2895	0
377	20231212	121800	79151180	2895	2895	2895	2895	0
378	20231212	121700	79151180	2895	2895	2895	2895	0
379	20231212	121600	79151180	2895	2895	2895	2895	0
380	20231212	121500	79151180	2895	2895	2895	2895	0
381	20231212	121400	79151180	2895	2895	2895	2895	0
382	20231212	121300	79151180	2895	2895	2895	2895	0
383	20231212	121200	79151180	2895	2895	2895	2895	0
384	20231212	121100	79151180	2895	2895	2895	2895	0
385	20231212	121000	79151180	2895	2895	2895	2895	0
386	20231212	120900	79151180	2895	2895	2895	2895	5
387	20231212	120800	79136705	2895	2895	2895	2895	0
388	20231212	120700	79136705	2895	2895	2895	2895	0
389	20231212	120600	79136705	2895	2895	2895	2895	0
390	20231212	120500	79136705	2895	2905	2905	2895	1319
391	20231212	120400	75313990	2900	2900	2900	2900	213
392	20231212	120300	74696290	2895	2895	2895	2895	0
393	20231212	120200	74696290	2895	2895	2895	2895	0
394	20231212	120100	74696290	2895	2895	2895	2895	0
395	20231212	120000	74696290	2895	2895	2895	2895	0
396	20231212	115900	74696290	2895	2895	2895	2895	0
397	20231212	115800	74696290	2895	2895	2895	2895	45
398	20231212	115700	74566015	2900	2900	2900	2900	0
399	20231212	115600	74566015	2900	2900	2900	2900	0
400	20231212	115500	74566015	2900	2900	2900	2900	16
401	20231212	115400	74519615	2900	2900	2900	2900	1
402	20231212	115300	74516715	2895	2895	2895	2895	8
403	20231212	115200	74493555	2895	2895	2895	2895	0
404	20231212	115100	74493555	2895	2895	2895	2895	0
405	20231212	115000	74493555	2895	2895	2895	2895	0
406	20231212	114900	74493555	2895	2895	2895	2895	0
407	20231212	114800	74493555	2895	2895	2895	2895	0
408	20231212	114700	74493555	2895	2895	2895	2895	0
409	20231212	114600	74493555	2895	2895	2895	2895	1
410	20231212	114500	74490660	2900	2900	2900	2900	0
411	20231212	114400	74490660	2900	2900	2900	2900	0
412	20231212	114300	74490660	2900	2900	2900	2900	0
413	20231212	114200	74490660	2900	2900	2900	2900	0
414	20231212	114100	74490660	2900	2900	2900	2900	0
415	20231212	114000	74490660	2900	2900	2900	2900	1
416	20231212	113900	74487760	2895	2895	2895	2895	0
417	20231212	113800	74487760	2895	2895	2895	2895	0
418	20231212	113700	74487760	2895	2895	2895	2895	699
419	20231212	113600	72464155	2890	2890	2890	2890	48
420	20231212	113500	72325435	2895	2895	2895	2895	0
421	20231212	113400	72325435	2895	2895	2895	2895	0
422	20231212	113300	72325435	2895	2895	2895	2895	0
423	20231212	113200	72325435	2895	2895	2895	2895	1731
424	20231212	113100	67314190	2900	2900	2900	2900	1
425	20231212	113000	67311290	2900	2900	2900	2900	2
426	20231212	112900	67305490	2900	2900	2900	2900	255
427	20231212	112800	66565990	2900	2900	2900	2900	5
428	20231212	112700	66551490	2900	2900	2900	2900	0
429	20231212	112600	66551490	2900	2900	2900	2900	129
430	20231212	112500	66177390	2900	2900	2900	2900	0
431	20231212	112400	66177390	2900	2900	2900	2900	0
432	20231212	112300	66177390	2900	2900	2900	2900	0
433	20231212	112200	66177390	2900	2895	2900	2885	101
434	20231212	112100	65885425	2880	2880	2880	2880	0
435	20231212	112000	65885425	2880	2880	2880	2880	0
436	20231212	111900	65885425	2880	2880	2880	2880	0
437	20231212	111800	65885425	2880	2880	2880	2880	0
438	20231212	111700	65885425	2880	2880	2880	2880	0
439	20231212	111600	65885425	2880	2880	2880	2880	0
440	20231212	111500	65885425	2880	2880	2880	2880	0
441	20231212	111400	65885425	2880	2880	2880	2880	0
442	20231212	111300	65885425	2880	2880	2880	2880	0
443	20231212	111200	65885425	2880	2880	2880	2880	0
444	20231212	111100	65885425	2880	2880	2880	2880	0
445	20231212	111000	65885425	2880	2880	2880	2880	0
446	20231212	110900	65885425	2880	2880	2880	2880	0
447	20231212	110800	65885425	2880	2880	2880	2880	0
448	20231212	110700	65885425	2880	2880	2880	2880	0
449	20231212	110600	65885425	2880	2880	2880	2880	20
450	20231212	110500	65827825	2880	2880	2880	2880	120
451	20231212	110400	65482225	2880	2885	2885	2880	97
452	20231212	110300	65202815	2900	2900	2900	2900	34
453	20231212	110200	65104215	2900	2900	2900	2900	0
454	20231212	110100	65104215	2900	2900	2900	2900	0
455	20231212	110000	65104215	2900	2900	2900	2900	0
456	20231212	105900	65104215	2900	2900	2900	2900	0
457	20231212	105800	65104215	2900	2900	2900	2900	0
458	20231212	105700	65104215	2900	2900	2900	2900	1
459	20231212	105600	65101315	2875	2875	2875	2875	0
460	20231212	105500	65101315	2875	2890	2890	2875	3958
461	20231212	105400	53693315	2890	2890	2890	2890	78
462	20231212	105300	53467895	2900	2900	2900	2900	0
463	20231212	105200	53467895	2900	2900	2900	2900	0
464	20231212	105100	53467895	2900	2900	2900	2900	3
465	20231212	105000	53459195	2900	2900	2900	2900	0
466	20231212	104900	53459195	2900	2900	2900	2900	0
467	20231212	104800	53459195	2900	2900	2900	2900	300
468	20231212	104700	52589195	2895	2895	2895	2895	0
469	20231212	104600	52589195	2895	2895	2895	2895	1000
470	20231212	104500	49694195	2895	2895	2895	2895	146
471	20231212	104400	49271525	2895	2895	2895	2895	100
472	20231212	104300	48982025	2895	2895	2895	2895	5
473	20231212	104200	48967550	2895	2895	2895	2895	27
474	20231212	104100	48889385	2895	2895	2895	2895	0
475	20231212	104000	48889385	2895	2895	2895	2895	10
476	20231212	103900	48860435	2895	2895	2895	2895	12
477	20231212	103800	48825695	2895	2895	2895	2895	0
478	20231212	103700	48825695	2895	2895	2895	2895	0
479	20231212	103600	48825695	2895	2895	2895	2895	10
480	20231212	103500	48796745	2895	2895	2895	2895	10
481	20231212	103400	48767795	2900	2900	2900	2900	11
482	20231212	103300	48735895	2905	2905	2905	2905	0
483	20231212	103200	48735895	2905	2905	2905	2905	0
484	20231212	103100	48735895	2905	2905	2905	2905	0
485	20231212	103000	48735895	2905	2905	2905	2905	9
486	20231212	102900	48709750	2905	2900	2905	2900	13
487	20231212	102800	48672020	2900	2900	2900	2900	51
488	20231212	102700	48524120	2900	2900	2900	2900	0
489	20231212	102600	48524120	2900	2900	2900	2900	750
490	20231212	102500	46349120	2900	2900	2900	2900	0
491	20231212	102400	46349120	2900	2890	2900	2885	1451
492	20231212	102300	42155990	2890	2890	2890	2890	0
493	20231212	102200	42155990	2890	2890	2890	2890	300
494	20231212	102100	41288990	2890	2890	2890	2890	5
495	20231212	102000	41274540	2900	2900	2900	2900	0
496	20231212	101900	41274540	2900	2900	2900	2900	0
497	20231212	101800	41274540	2900	2900	2900	2900	0
498	20231212	101700	41274540	2900	2890	2900	2890	61
499	20231212	101600	41097750	2900	2900	2900	2900	0
500	20231212	101500	41097750	2900	2900	2900	2900	0
501	20231212	101400	41097750	2900	2900	2900	2900	0
502	20231212	101300	41097750	2900	2900	2900	2885	547
503	20231212	101200	39512190	2900	2900	2900	2900	0
504	20231212	101100	39512190	2900	2900	2900	2900	0
505	20231212	101000	39512190	2900	2900	2900	2900	0
506	20231212	100900	39512190	2900	2905	2905	2900	74
507	20231212	100800	39297540	2905	2905	2905	2905	0
508	20231212	100700	39297540	2905	2905	2905	2905	3
509	20231212	100600	39288825	2905	2905	2905	2905	0
510	20231212	100500	39288825	2905	2905	2905	2905	117
511	20231212	100400	38948940	2905	2905	2905	2905	0
512	20231212	100300	38948940	2905	2905	2905	2905	0
513	20231212	100200	38948940	2905	2905	2905	2905	0
514	20231212	100100	38948940	2905	2905	2905	2905	76
515	20231212	100000	38728160	2910	2910	2910	2910	0
516	20231212	095900	38728160	2910	2910	2910	2910	0
517	20231212	095800	38728160	2910	2910	2910	2910	269
518	20231212	095700	37945370	2915	2915	2915	2915	0
519	20231212	095600	37945370	2915	2915	2915	2915	70
520	20231212	095500	37741320	2915	2915	2915	2915	0
521	20231212	095400	37741320	2915	2910	2915	2910	6
522	20231212	095300	37723835	2915	2915	2915	2915	1
523	20231212	095200	37720920	2915	2915	2915	2915	0
524	20231212	095100	37720920	2915	2915	2915	2915	0
525	20231212	095000	37720920	2915	2915	2915	2915	20
526	20231212	094900	37662620	2915	2910	2915	2910	50
527	20231212	094800	37516930	2915	2915	2915	2915	0
528	20231212	094700	37516930	2915	2915	2915	2915	0
529	20231212	094600	37516930	2915	2905	2915	2905	127
530	20231212	094500	37147940	2905	2905	2905	2905	0
531	20231212	094400	37147940	2905	2905	2905	2905	29
532	20231212	094300	37063695	2905	2900	2905	2900	2846
533	20231212	094200	28810225	2900	2900	2900	2900	344
534	20231212	094100	27812625	2900	2900	2900	2900	1
535	20231212	094000	27809725	2885	2885	2885	2885	0
536	20231212	093900	27809725	2885	2885	2885	2885	21
537	20231212	093800	27749140	2900	2900	2900	2900	100
538	20231212	093700	27459140	2885	2885	2885	2885	0
539	20231212	093600	27459140	2885	2885	2885	2885	141
540	20231212	093500	27052355	2900	2900	2900	2885	54
541	20231212	093400	26895770	2900	2900	2900	2900	50
542	20231212	093300	26750770	2900	2900	2900	2900	300
543	20231212	093200	25880770	2900	2900	2900	2900	2
544	20231212	093100	25874970	2895	2895	2895	2895	49
545	20231212	093000	25733115	2895	2895	2895	2895	1
546	20231212	092900	25730220	2885	2885	2885	2885	0
547	20231212	092800	25730220	2885	2885	2885	2885	7
548	20231212	092700	25710025	2900	2895	2900	2890	393
549	20231212	092600	24573185	2905	2905	2905	2905	0
550	20231212	092500	24573185	2905	2890	2905	2890	45
551	20231212	092400	24442985	2895	2895	2895	2895	50
552	20231212	092300	24298235	2890	2890	2890	2890	147
553	20231212	092200	23873405	2885	2885	2890	2885	275
554	20231212	092100	23079875	2885	2885	2885	2885	0
555	20231212	092000	23079875	2885	2885	2885	2885	0
556	20231212	091900	23079875	2885	2885	2885	2885	1
557	20231212	091800	23076990	2885	2885	2885	2885	0
558	20231212	091700	23076990	2885	2880	2885	2880	4
559	20231212	091600	23065465	2880	2880	2880	2880	27
560	20231212	091500	22987705	2885	2880	2885	2880	82
561	20231212	091400	22751540	2880	2880	2880	2880	20
562	20231212	091300	22693940	2880	2880	2880	2880	0
563	20231212	091200	22693940	2880	2880	2880	2880	22
564	20231212	091100	22630580	2880	2865	2880	2865	1118
565	20231212	091000	19427480	2865	2865	2865	2865	0
566	20231212	090900	19427480	2865	2865	2865	2865	67
567	20231212	090800	19235525	2865	2865	2865	2865	1092
568	20231212	090700	16106945	2860	2865	2865	2860	150
569	20231212	090600	15677555	2870	2865	2870	2860	2565
570	20231212	090500	8341035	2860	2860	2860	2860	0
571	20231212	090400	8341035	2860	2870	2870	2860	289
572	20231212	090300	7513375	2870	2870	2870	2870	151
573	20231212	090200	7080005	2855	2875	2875	2850	1264
574	20231212	090100	3470850	2885	2890	2890	2885	230
575	20231212	090000	2807200	2900	2900	2900	2900	968