KissMeData/011150/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185500	313669105	2945	2945	2945	2945	1427
3	20231212	185400	313669105	2945	2945	2945	2945	0
4	20231212	185300	313669105	2945	2945	2945	2945	0
5	20231212	185200	313669105	2945	2945	2945	2945	0
6	20231212	185100	313669105	2945	2945	2945	2945	0
7	20231212	185000	313669105	2945	2945	2945	2945	0
8	20231212	184900	313669105	2945	2945	2945	2945	0
9	20231212	184800	313669105	2945	2945	2945	2945	0
10	20231212	184700	313669105	2945	2945	2945	2945	0
11	20231212	184600	313669105	2945	2945	2945	2945	0
12	20231212	184500	313669105	2945	2945	2945	2945	0
13	20231212	184400	313669105	2945	2945	2945	2945	0
14	20231212	184300	313669105	2945	2945	2945	2945	0
15	20231212	184200	313669105	2945	2945	2945	2945	0
16	20231212	184100	313669105	2945	2945	2945	2945	0
17	20231212	184000	313669105	2945	2945	2945	2945	0
18	20231212	183900	313669105	2945	2945	2945	2945	0
19	20231212	183800	313669105	2945	2945	2945	2945	0
20	20231212	183700	313669105	2945	2945	2945	2945	0
21	20231212	183600	313669105	2945	2945	2945	2945	0
22	20231212	183500	313669105	2945	2945	2945	2945	0
23	20231212	183400	313669105	2945	2945	2945	2945	0
24	20231212	183300	313669105	2945	2945	2945	2945	0
25	20231212	183200	313669105	2945	2945	2945	2945	0
26	20231212	183100	313669105	2945	2945	2945	2945	0
27	20231212	183000	313669105	2945	2945	2945	2945	0
28	20231212	182900	313669105	2945	2945	2945	2945	0
29	20231212	182800	313669105	2945	2945	2945	2945	0
30	20231212	182700	313669105	2945	2945	2945	2945	0
31	20231212	182600	313669105	2945	2945	2945	2945	0
32	20231212	182500	313669105	2945	2945	2945	2945	1427
33	20231212	182400	313669105	2945	2945	2945	2945	0
34	20231212	182300	313669105	2945	2945	2945	2945	0
35	20231212	182200	313669105	2945	2945	2945	2945	0
36	20231212	182100	313669105	2945	2945	2945	2945	0
37	20231212	182000	313669105	2945	2945	2945	2945	0
38	20231212	181900	313669105	2945	2945	2945	2945	0
39	20231212	181800	313669105	2945	2945	2945	2945	0
40	20231212	181700	313669105	2945	2945	2945	2945	0
41	20231212	181600	313669105	2945	2945	2945	2945	0
42	20231212	181500	313669105	2945	2945	2945	2945	0
43	20231212	181400	313669105	2945	2945	2945	2945	0
44	20231212	181300	313669105	2945	2945	2945	2945	0
45	20231212	181200	313669105	2945	2945	2945	2945	0
46	20231212	181100	313669105	2945	2945	2945	2945	0
47	20231212	181000	313669105	2945	2945	2945	2945	0
48	20231212	180900	313669105	2945	2945	2945	2945	0
49	20231212	180800	313669105	2945	2945	2945	2945	0
50	20231212	180700	313669105	2945	2945	2945	2945	0
51	20231212	180600	313669105	2945	2945	2945	2945	0
52	20231212	180500	313669105	2945	2945	2945	2945	0
53	20231212	180400	313669105	2945	2945	2945	2945	0
54	20231212	180300	313669105	2945	2945	2945	2945	0
55	20231212	180200	313669105	2945	2945	2945	2945	0
56	20231212	180100	313669105	2945	2945	2945	2945	0
57	20231212	180000	313669105	2945	2945	2945	2945	0
58	20231212	175900	313669105	2945	2945	2945	2945	0
59	20231212	175800	313669105	2945	2945	2945	2945	0
60	20231212	175700	313669105	2945	2945	2945	2945	0
61	20231212	175600	313669105	2945	2945	2945	2945	0
62	20231212	175500	313669105	2945	2945	2945	2945	1427
63	20231212	175400	313669105	2945	2945	2945	2945	0
64	20231212	175300	313669105	2945	2945	2945	2945	0
65	20231212	175200	313669105	2945	2945	2945	2945	0
66	20231212	175100	313669105	2945	2945	2945	2945	0
67	20231212	175000	313669105	2945	2945	2945	2945	0
68	20231212	174900	313669105	2945	2945	2945	2945	0
69	20231212	174800	313669105	2945	2945	2945	2945	0
70	20231212	174700	313669105	2945	2945	2945	2945	0
71	20231212	174600	313669105	2945	2945	2945	2945	0
72	20231212	174500	313669105	2945	2945	2945	2945	0
73	20231212	174400	313669105	2945	2945	2945	2945	0
74	20231212	174300	313669105	2945	2945	2945	2945	0
75	20231212	174200	313669105	2945	2945	2945	2945	0
76	20231212	174100	313669105	2945	2945	2945	2945	0
77	20231212	174000	313669105	2945	2945	2945	2945	0
78	20231212	173900	313669105	2945	2945	2945	2945	0
79	20231212	173800	313669105	2945	2945	2945	2945	0
80	20231212	173700	313669105	2945	2945	2945	2945	0
81	20231212	173600	313669105	2945	2945	2945	2945	0
82	20231212	173500	313669105	2945	2945	2945	2945	0
83	20231212	173400	313669105	2945	2945	2945	2945	0
84	20231212	173300	313669105	2945	2945	2945	2945	0
85	20231212	173200	313669105	2945	2945	2945	2945	0
86	20231212	173100	313669105	2945	2945	2945	2945	0
87	20231212	173000	313669105	2945	2945	2945	2945	0
88	20231212	172900	313669105	2945	2945	2945	2945	0
89	20231212	172800	313669105	2945	2945	2945	2945	0
90	20231212	172700	313669105	2945	2945	2945	2945	0
91	20231212	172600	313669105	2945	2945	2945	2945	0
92	20231212	172500	313669105	2945	2945	2945	2945	1427
93	20231212	172400	313669105	2945	2945	2945	2945	0
94	20231212	172300	313669105	2945	2945	2945	2945	0
95	20231212	172200	313669105	2945	2945	2945	2945	0
96	20231212	172100	313669105	2945	2945	2945	2945	0
97	20231212	172000	313669105	2945	2945	2945	2945	0
98	20231212	171900	313669105	2945	2945	2945	2945	0
99	20231212	171800	313669105	2945	2945	2945	2945	0
100	20231212	171700	313669105	2945	2945	2945	2945	0
101	20231212	171600	313669105	2945	2945	2945	2945	0
102	20231212	171500	313669105	2945	2945	2945	2945	0
103	20231212	171400	313669105	2945	2945	2945	2945	0
104	20231212	171300	313669105	2945	2945	2945	2945	0
105	20231212	171200	313669105	2945	2945	2945	2945	0
106	20231212	171100	313669105	2945	2945	2945	2945	0
107	20231212	171000	313669105	2945	2945	2945	2945	0
108	20231212	170900	313669105	2945	2945	2945	2945	0
109	20231212	170800	313669105	2945	2945	2945	2945	0
110	20231212	170700	313669105	2945	2945	2945	2945	0
111	20231212	170600	313669105	2945	2945	2945	2945	0
112	20231212	170500	313669105	2945	2945	2945	2945	0
113	20231212	170400	313669105	2945	2945	2945	2945	0
114	20231212	170300	313669105	2945	2945	2945	2945	0
115	20231212	170200	313669105	2945	2945	2945	2945	0
116	20231212	170100	313669105	2945	2945	2945	2945	0
117	20231212	170000	313669105	2945	2945	2945	2945	0
118	20231212	165900	313669105	2945	2945	2945	2945	0
119	20231212	165800	313669105	2945	2945	2945	2945	0
120	20231212	165700	313669105	2945	2945	2945	2945	0
121	20231212	165600	313669105	2945	2945	2945	2945	0
122	20231212	165500	313669105	2945	2945	2945	2945	1427
123	20231212	165400	313669105	2945	2945	2945	2945	0
124	20231212	165300	313669105	2945	2945	2945	2945	0
125	20231212	165200	313669105	2945	2945	2945	2945	0
126	20231212	165100	313669105	2945	2945	2945	2945	0
127	20231212	165000	313669105	2945	2945	2945	2945	0
128	20231212	164900	313669105	2945	2945	2945	2945	0
129	20231212	164800	313669105	2945	2945	2945	2945	0
130	20231212	164700	313669105	2945	2945	2945	2945	0
131	20231212	164600	313669105	2945	2945	2945	2945	0
132	20231212	164500	313669105	2945	2945	2945	2945	0
133	20231212	164400	313669105	2945	2945	2945	2945	0
134	20231212	164300	313669105	2945	2945	2945	2945	0
135	20231212	164200	313669105	2945	2945	2945	2945	0
136	20231212	164100	313669105	2945	2945	2945	2945	0
137	20231212	164000	313669105	2945	2945	2945	2945	0
138	20231212	163900	313669105	2945	2945	2945	2945	0
139	20231212	163800	313669105	2945	2945	2945	2945	0
140	20231212	163700	313669105	2945	2945	2945	2945	0
141	20231212	163600	313669105	2945	2945	2945	2945	0
142	20231212	163500	313669105	2945	2945	2945	2945	0
143	20231212	163400	313669105	2945	2945	2945	2945	0
144	20231212	163300	313669105	2945	2945	2945	2945	0
145	20231212	163200	313669105	2945	2945	2945	2945	0
146	20231212	163100	313669105	2945	2945	2945	2945	0
147	20231212	163000	313669105	2945	2945	2945	2945	0
148	20231212	162900	313669105	2945	2945	2945	2945	0
149	20231212	162800	313669105	2945	2945	2945	2945	0
150	20231212	162700	313669105	2945	2945	2945	2945	0
151	20231212	162600	313669105	2945	2945	2945	2945	0
152	20231212	162500	313669105	2945	2945	2945	2945	1427
153	20231212	162400	313669105	2945	2945	2945	2945	0
154	20231212	162300	313669105	2945	2945	2945	2945	0
155	20231212	162200	313669105	2945	2945	2945	2945	0
156	20231212	162100	313669105	2945	2945	2945	2945	0
157	20231212	162000	313669105	2945	2945	2945	2945	0
158	20231212	161900	313669105	2945	2945	2945	2945	0
159	20231212	161800	313669105	2945	2945	2945	2945	0
160	20231212	161700	313669105	2945	2945	2945	2945	0
161	20231212	161600	313669105	2945	2945	2945	2945	0
162	20231212	161500	313669105	2945	2945	2945	2945	0
163	20231212	161400	313669105	2945	2945	2945	2945	0
164	20231212	161300	313669105	2945	2945	2945	2945	0
165	20231212	161200	313669105	2945	2945	2945	2945	0
166	20231212	161100	313669105	2945	2945	2945	2945	0
167	20231212	161000	313669105	2945	2945	2945	2945	0
168	20231212	160900	313669105	2945	2945	2945	2945	0
169	20231212	160800	313669105	2945	2945	2945	2945	0
170	20231212	160700	313669105	2945	2945	2945	2945	0
171	20231212	160600	313669105	2945	2945	2945	2945	0
172	20231212	160500	313669105	2945	2945	2945	2945	0
173	20231212	160400	313669105	2945	2945	2945	2945	0
174	20231212	160300	313669105	2945	2945	2945	2945	0
175	20231212	160200	313669105	2945	2945	2945	2945	0
176	20231212	160100	313669105	2945	2945	2945	2945	0
177	20231212	160000	313669105	2945	2945	2945	2945	0
178	20231212	155900	313669105	2945	2945	2945	2945	0
179	20231212	155800	313669105	2945	2945	2945	2945	0
180	20231212	155700	313669105	2945	2945	2945	2945	0
181	20231212	155600	313669105	2945	2945	2945	2945	0
182	20231212	155500	313669105	2945	2945	2945	2945	1427
183	20231212	155400	313669105	2945	2945	2945	2945	0
184	20231212	155300	313669105	2945	2945	2945	2945	0
185	20231212	155200	313669105	2945	2945	2945	2945	0
186	20231212	155100	313669105	2945	2945	2945	2945	0
187	20231212	155000	313669105	2945	2945	2945	2945	0
188	20231212	154900	313669105	2945	2945	2945	2945	0
189	20231212	154800	313669105	2945	2945	2945	2945	0
190	20231212	154700	313669105	2945	2945	2945	2945	0
191	20231212	154600	313669105	2945	2945	2945	2945	0
192	20231212	154500	313669105	2945	2945	2945	2945	0
193	20231212	154400	313669105	2945	2945	2945	2945	0
194	20231212	154300	313669105	2945	2945	2945	2945	0
195	20231212	154200	313669105	2945	2945	2945	2945	0
196	20231212	154100	313669105	2945	2945	2945	2945	0
197	20231212	154000	313669105	2945	2945	2945	2945	0
198	20231212	153900	313669105	2945	2945	2945	2945	0
199	20231212	153800	313669105	2945	2945	2945	2945	0
200	20231212	153700	313669105	2945	2945	2945	2945	0
201	20231212	153600	313669105	2945	2945	2945	2945	0
202	20231212	153500	313669105	2945	2945	2945	2945	0
203	20231212	153400	313669105	2945	2945	2945	2945	0
204	20231212	153300	313669105	2945	2945	2945	2945	0
205	20231212	153200	313669105	2945	2945	2945	2945	0
206	20231212	153100	313669105	2945	2945	2945	2945	0
207	20231212	153000	313669105	2945	2945	2945	2945	1427
208	20231212	152900	309466590	2930	2930	2930	2930	0
209	20231212	152800	309466590	2930	2930	2930	2930	0
210	20231212	152700	309466590	2930	2930	2930	2930	0
211	20231212	152600	309466590	2930	2930	2930	2930	0
212	20231212	152500	309466590	2930	2930	2930	2930	0
213	20231212	152400	309466590	2930	2930	2930	2930	0
214	20231212	152300	309466590	2930	2930	2930	2930	0
215	20231212	152200	309466590	2930	2930	2930	2930	0
216	20231212	152100	309466590	2930	2930	2930	2930	0
217	20231212	152000	309466590	2930	2930	2930	2930	0
218	20231212	151900	309466590	2930	2935	2945	2930	619
219	20231212	151800	307649895	2935	2935	2935	2935	85
220	20231212	151700	307400420	2935	2935	2935	2935	82
221	20231212	151600	307159750	2930	2935	2935	2930	95
222	20231212	151500	306881175	2935	2935	2935	2935	0
223	20231212	151400	306881175	2935	2935	2935	2935	350
224	20231212	151300	305853925	2930	2930	2930	2930	0
225	20231212	151200	305853925	2930	2935	2935	2930	720
226	20231212	151100	303744125	2935	2935	2935	2935	0
227	20231212	151000	303744125	2935	2935	2935	2935	1010
228	20231212	150900	300779775	2935	2940	2940	2935	56
229	20231212	150800	300615395	2935	2935	2935	2935	1307
230	20231212	150700	296779350	2935	2935	2935	2935	0
231	20231212	150600	296779350	2935	2930	2935	2930	146
232	20231212	150500	296351560	2935	2935	2935	2935	150
233	20231212	150400	295911310	2935	2935	2935	2935	0
234	20231212	150300	295911310	2935	2935	2935	2935	0
235	20231212	150200	295911310	2935	2935	2935	2935	100
236	20231212	150100	295617810	2935	2930	2935	2930	2737
237	20231212	150000	287598060	2935	2935	2935	2935	503
238	20231212	145900	286121755	2935	2935	2935	2935	28
239	20231212	145800	286039575	2930	2935	2935	2930	101
240	20231212	145700	285743145	2935	2935	2935	2935	100
241	20231212	145600	285449645	2935	2935	2935	2935	730
242	20231212	145500	283307095	2940	2940	2940	2940	193
243	20231212	145400	282739675	2935	2935	2935	2935	50
244	20231212	145300	282592925	2935	2935	2935	2935	0
245	20231212	145200	282592925	2935	2935	2935	2935	0
246	20231212	145100	282592925	2935	2935	2935	2935	0
247	20231212	145000	282592925	2935	2935	2935	2935	0
248	20231212	144900	282592925	2935	2935	2935	2935	100
249	20231212	144800	282299425	2935	2935	2940	2935	780
250	20231212	144700	280008730	2935	2935	2935	2935	1950
251	20231212	144600	274285480	2940	2940	2940	2940	0
252	20231212	144500	274285480	2940	2940	2940	2940	0
253	20231212	144400	274285480	2940	2940	2940	2940	0
254	20231212	144300	274285480	2940	2940	2940	2940	0
255	20231212	144200	274285480	2940	2940	2940	2940	100
256	20231212	144100	273991480	2945	2945	2945	2945	0
257	20231212	144000	273991480	2945	2940	2945	2940	100
258	20231212	143900	273697190	2935	2935	2935	2935	347
259	20231212	143800	272678745	2940	2930	2940	2930	879
260	20231212	143700	270098385	2935	2935	2935	2935	3306
261	20231212	143600	260395275	2935	2935	2935	2935	0
262	20231212	143500	260395275	2935	2935	2935	2935	5
263	20231212	143400	260380600	2935	2940	2940	2935	55
264	20231212	143300	260219150	2940	2940	2940	2940	5
265	20231212	143200	260204450	2945	2945	2945	2945	0
266	20231212	143100	260204450	2945	2945	2945	2945	5
267	20231212	143000	260189725	2940	2940	2940	2940	0
268	20231212	142900	260189725	2940	2940	2940	2940	0
269	20231212	142800	260189725	2940	2940	2940	2940	1
270	20231212	142700	260186785	2940	2940	2940	2940	739
271	20231212	142600	258014125	2940	2940	2940	2940	33
272	20231212	142500	257917105	2940	2940	2940	2940	59
273	20231212	142400	257743645	2950	2950	2950	2950	1
274	20231212	142300	257740695	2950	2950	2950	2950	0
275	20231212	142200	257740695	2950	2950	2950	2950	0
276	20231212	142100	257740695	2950	2950	2950	2950	1
277	20231212	142000	257737745	2940	2940	2940	2940	0
278	20231212	141900	257737745	2940	2940	2940	2940	50
279	20231212	141800	257590745	2940	2940	2940	2940	0
280	20231212	141700	257590745	2940	2940	2940	2940	0
281	20231212	141600	257590745	2940	2940	2940	2940	435
282	20231212	141500	256311845	2940	2940	2940	2940	200
283	20231212	141400	255723845	2950	2950	2950	2950	1
284	20231212	141300	255720895	2950	2950	2950	2950	0
285	20231212	141200	255720895	2950	2950	2950	2950	0
286	20231212	141100	255720895	2950	2950	2950	2950	0
287	20231212	141000	255720895	2950	2950	2950	2950	0
288	20231212	140900	255720895	2950	2940	2950	2940	11
289	20231212	140800	255688545	2940	2940	2940	2940	0
290	20231212	140700	255688545	2940	2945	2945	2940	5000
291	20231212	140600	240975420	2955	2950	2955	2950	16
292	20231212	140500	240928200	2950	2950	2950	2950	344
293	20231212	140400	239913400	2950	2950	2950	2950	0
294	20231212	140300	239913400	2950	2950	2950	2950	0
295	20231212	140200	239913400	2950	2950	2950	2950	20
296	20231212	140100	239854400	2950	2950	2950	2950	60
297	20231212	140000	239677400	2950	2950	2950	2950	1
298	20231212	135900	239674450	2955	2955	2955	2955	1
299	20231212	135800	239671495	2950	2950	2950	2950	590
300	20231212	135700	237930995	2950	2950	2950	2950	0
301	20231212	135600	237930995	2950	2950	2950	2950	0
302	20231212	135500	237930995	2950	2950	2950	2950	2
303	20231212	135400	237925095	2945	2945	2945	2945	2
304	20231212	135300	237919205	2945	2945	2945	2945	552
305	20231212	135200	236293565	2945	2945	2945	2945	300
306	20231212	135100	235410065	2945	2945	2945	2945	100
307	20231212	135000	235115565	2950	2950	2950	2950	5
308	20231212	134900	235100815	2950	2950	2950	2950	0
309	20231212	134800	235100815	2950	2950	2950	2950	0
310	20231212	134700	235100815	2950	2950	2950	2950	562
311	20231212	134600	233442915	2955	2955	2955	2955	0
312	20231212	134500	233442915	2955	2950	2955	2950	11
313	20231212	134400	233410460	2950	2950	2950	2950	0
314	20231212	134300	233410460	2950	2950	2950	2950	0
315	20231212	134200	233410460	2950	2950	2950	2950	0
316	20231212	134100	233410460	2950	2950	2950	2950	0
317	20231212	134000	233410460	2950	2950	2950	2950	1581
318	20231212	133900	228746510	2950	2950	2950	2950	0
319	20231212	133800	228746510	2950	2950	2950	2950	0
320	20231212	133700	228746510	2950	2950	2950	2950	0
321	20231212	133600	228746510	2950	2955	2955	2950	491
322	20231212	133500	227297705	2955	2955	2955	2955	930
323	20231212	133400	224549555	2955	2955	2955	2955	1370
324	20231212	133300	220501205	2960	2960	2960	2960	0
325	20231212	133200	220501205	2960	2960	2960	2960	0
326	20231212	133100	220501205	2960	2960	2960	2960	202
327	20231212	133000	219903285	2960	2960	2960	2960	1
328	20231212	132900	219900325	2955	2955	2955	2955	0
329	20231212	132800	219900325	2955	2955	2955	2955	99
330	20231212	132700	219607780	2960	2960	2960	2960	0
331	20231212	132600	219607780	2960	2960	2960	2960	0
332	20231212	132500	219607780	2960	2960	2960	2960	674
333	20231212	132400	217612740	2955	2955	2955	2955	0
334	20231212	132300	217612740	2955	2955	2955	2955	5
335	20231212	132200	217597965	2955	2955	2955	2955	11
336	20231212	132100	217565460	2955	2960	2960	2955	100
337	20231212	132000	217269935	2950	2950	2950	2950	0
338	20231212	131900	217269935	2950	2960	2960	2950	556
339	20231212	131800	215627215	2955	2955	2955	2955	343
340	20231212	131700	214613650	2960	2960	2960	2960	300
341	20231212	131600	213725650	2965	2965	2965	2965	0
342	20231212	131500	213725650	2965	2965	2965	2965	0
343	20231212	131400	213725650	2965	2965	2965	2965	0
344	20231212	131300	213725650	2965	2965	2965	2965	307
345	20231212	131200	212815395	2965	2965	2965	2965	1698
346	20231212	131100	207780825	2965	2965	2965	2965	27
347	20231212	131000	207700770	2960	2960	2960	2960	76
348	20231212	130900	207475810	2965	2965	2965	2965	206
349	20231212	130800	206865020	2965	2965	2965	2965	4
350	20231212	130700	206853160	2965	2960	2965	2960	367
351	20231212	130600	205765155	2965	2965	2965	2960	22
352	20231212	130500	205699975	2960	2960	2960	2960	3
353	20231212	130400	205691095	2965	2965	2965	2965	0
354	20231212	130300	205691095	2965	2965	2965	2965	8
355	20231212	130200	205667375	2965	2965	2965	2965	80
356	20231212	130100	205430175	2965	2965	2965	2965	4
357	20231212	130000	205418315	2965	2965	2965	2965	22
358	20231212	125900	205353085	2965	2965	2965	2965	5
359	20231212	125800	205338260	2965	2965	2965	2965	31
360	20231212	125700	205246345	2965	2965	2965	2965	0
361	20231212	125600	205246345	2965	2965	2965	2965	2
362	20231212	125500	205240415	2960	2960	2960	2960	17
363	20231212	125400	205190095	2970	2960	2970	2960	11
364	20231212	125300	205157525	2965	2960	2965	2960	2444
365	20231212	125200	197912195	2960	2960	2960	2960	204
366	20231212	125100	197308355	2960	2960	2960	2960	1003
367	20231212	125000	194339475	2960	2960	2960	2960	1014
368	20231212	124900	191338035	2950	2955	2955	2950	2425
369	20231212	124800	184176530	2960	2960	2960	2960	0
370	20231212	124700	184176530	2960	2960	2960	2960	3
371	20231212	124600	184167650	2960	2960	2960	2960	0
372	20231212	124500	184167650	2960	2960	2960	2960	0
373	20231212	124400	184167650	2960	2960	2960	2960	0
374	20231212	124300	184167650	2960	2960	2960	2960	0
375	20231212	124200	184167650	2960	2960	2960	2960	0
376	20231212	124100	184167650	2960	2960	2960	2960	0
377	20231212	124000	184167650	2960	2960	2960	2960	30
378	20231212	123900	184078850	2960	2960	2960	2955	30
379	20231212	123800	183990150	2955	2955	2955	2955	15
380	20231212	123700	183945825	2960	2960	2960	2960	1
381	20231212	123600	183942865	2955	2955	2955	2955	2
382	20231212	123500	183936955	2955	2955	2955	2955	0
383	20231212	123400	183936955	2955	2955	2955	2955	18
384	20231212	123300	183883765	2955	2955	2955	2955	522
385	20231212	123200	182341255	2960	2960	2960	2960	0
386	20231212	123100	182341255	2960	2960	2960	2955	37
387	20231212	123000	182231910	2960	2960	2960	2960	5
388	20231212	122900	182217110	2960	2955	2960	2955	2
389	20231212	122800	182211195	2960	2960	2960	2960	0
390	20231212	122700	182211195	2960	2960	2960	2960	0
391	20231212	122600	182211195	2960	2960	2960	2960	0
392	20231212	122500	182211195	2960	2960	2960	2960	0
393	20231212	122400	182211195	2960	2960	2960	2960	42
394	20231212	122300	182086875	2965	2960	2965	2960	4
395	20231212	122200	182075030	2960	2960	2960	2960	500
396	20231212	122100	180595030	2965	2960	2965	2960	11
397	20231212	122000	180562465	2960	2960	2960	2960	0
398	20231212	121900	180562465	2960	2960	2960	2960	0
399	20231212	121800	180562465	2960	2960	2960	2955	412
400	20231212	121700	179344190	2960	2960	2960	2960	2
401	20231212	121600	179338270	2960	2960	2960	2960	1500
402	20231212	121500	174898270	2960	2960	2960	2960	1
403	20231212	121400	174895310	2960	2960	2960	2960	0
404	20231212	121300	174895310	2960	2960	2960	2960	26
405	20231212	121200	174818350	2960	2960	2960	2960	801
406	20231212	121100	172447390	2960	2960	2960	2960	400
407	20231212	121000	171263390	2960	2960	2960	2960	30
408	20231212	120900	171174590	2960	2960	2960	2960	0
409	20231212	120800	171174590	2960	2960	2960	2960	0
410	20231212	120700	171174590	2960	2960	2960	2960	0
411	20231212	120600	171174590	2960	2960	2960	2960	1
412	20231212	120500	171171630	2965	2965	2965	2965	0
413	20231212	120400	171171630	2965	2965	2965	2965	15
414	20231212	120300	171127155	2965	2965	2965	2965	0
415	20231212	120200	171127155	2965	2965	2965	2965	1
416	20231212	120100	171124190	2965	2965	2965	2965	0
417	20231212	120000	171124190	2965	2960	2965	2960	5
418	20231212	115900	171109385	2965	2965	2965	2965	0
419	20231212	115800	171109385	2965	2965	2965	2965	0
420	20231212	115700	171109385	2965	2965	2965	2965	1
421	20231212	115600	171106420	2960	2960	2960	2960	0
422	20231212	115500	171106420	2960	2960	2960	2960	121
423	20231212	115400	170748260	2970	2965	2970	2965	238
424	20231212	115300	170042585	2965	2965	2965	2965	408
425	20231212	115200	168832865	2965	2965	2965	2965	2
426	20231212	115100	168826935	2965	2965	2965	2965	1200
427	20231212	115000	165268935	2965	2965	2965	2965	137
428	20231212	114900	164862730	2970	2970	2970	2970	0
429	20231212	114800	164862730	2970	2960	2970	2960	3273
430	20231212	114700	155158685	2965	2965	2965	2965	0
431	20231212	114600	155158685	2965	2965	2965	2965	1
432	20231212	114500	155155720	2960	2960	2960	2960	2973
433	20231212	114400	146355640	2960	2960	2960	2960	1
434	20231212	114300	146352680	2960	2960	2960	2960	11
435	20231212	114200	146320120	2960	2960	2960	2960	1
436	20231212	114100	146317160	2950	2950	2950	2950	0
437	20231212	114000	146317160	2950	2950	2950	2950	0
438	20231212	113900	146317160	2950	2950	2950	2950	2
439	20231212	113800	146311260	2950	2950	2950	2950	0
440	20231212	113700	146311260	2950	2955	2955	2950	6466
441	20231212	113600	127204480	2950	2955	2955	2950	813
442	20231212	113500	124806045	2950	2950	2950	2950	162
443	20231212	113400	124328145	2950	2945	2950	2945	71
444	20231212	113300	124118830	2945	2945	2945	2945	0
445	20231212	113200	124118830	2945	2945	2945	2945	420
446	20231212	113100	122881930	2945	2945	2945	2945	1
447	20231212	113000	122878985	2950	2950	2950	2950	0
448	20231212	112900	122878985	2950	2950	2950	2950	0
449	20231212	112800	122878985	2950	2950	2950	2950	6
450	20231212	112700	122861285	2950	2950	2950	2950	0
451	20231212	112600	122861285	2950	2950	2950	2950	0
452	20231212	112500	122861285	2950	2955	2955	2950	221
453	20231212	112400	122209330	2955	2955	2955	2955	0
454	20231212	112300	122209330	2955	2955	2955	2955	1
455	20231212	112200	122206375	2950	2950	2950	2950	50
456	20231212	112100	122058875	2950	2950	2955	2950	106
457	20231212	112000	121746170	2950	2950	2950	2950	60
458	20231212	111900	121569170	2950	2950	2950	2950	121
459	20231212	111800	121212220	2950	2950	2950	2950	3800
460	20231212	111700	110002220	2950	2950	2950	2950	0
461	20231212	111600	110002220	2950	2950	2950	2950	1
462	20231212	111500	109999270	2950	2950	2950	2950	0
463	20231212	111400	109999270	2950	2950	2950	2950	0
464	20231212	111300	109999270	2950	2950	2950	2950	2
465	20231212	111200	109993370	2945	2945	2945	2945	0
466	20231212	111100	109993370	2945	2945	2945	2945	300
467	20231212	111000	109109870	2945	2945	2945	2945	6
468	20231212	110900	109092200	2945	2950	2950	2945	200
469	20231212	110800	108503190	2955	2955	2955	2955	0
470	20231212	110700	108503190	2955	2955	2955	2955	0
471	20231212	110600	108503190	2955	2955	2955	2955	0
472	20231212	110500	108503190	2955	2955	2955	2955	0
473	20231212	110400	108503190	2955	2955	2955	2955	0
474	20231212	110300	108503190	2955	2955	2955	2955	1
475	20231212	110200	108500235	2955	2955	2955	2955	23
476	20231212	110100	108432270	2955	2955	2955	2955	2
477	20231212	110000	108426360	2945	2945	2945	2945	0
478	20231212	105900	108426360	2945	2945	2945	2945	0
479	20231212	105800	108426360	2945	2945	2945	2945	0
480	20231212	105700	108426360	2945	2945	2945	2945	0
481	20231212	105600	108426360	2945	2945	2945	2945	0
482	20231212	105500	108426360	2945	2945	2945	2945	64
483	20231212	105400	108237880	2945	2945	2945	2945	1436
484	20231212	105300	104008860	2945	2945	2945	2945	0
485	20231212	105200	104008860	2945	2945	2945	2945	0
486	20231212	105100	104008860	2945	2945	2945	2945	53
487	20231212	105000	103852775	2945	2950	2950	2945	200
488	20231212	104900	103263320	2960	2960	2960	2960	0
489	20231212	104800	103263320	2960	2960	2960	2960	0
490	20231212	104700	103263320	2960	2960	2960	2960	0
491	20231212	104600	103263320	2960	2960	2960	2960	0
492	20231212	104500	103263320	2960	2960	2960	2960	10
493	20231212	104400	103233720	2960	2960	2960	2960	0
494	20231212	104300	103233720	2960	2955	2960	2955	3
495	20231212	104200	103224845	2955	2955	2955	2955	4
496	20231212	104100	103213025	2960	2960	2960	2960	6
497	20231212	104000	103195265	2960	2960	2960	2960	4
498	20231212	103900	103183425	2955	2955	2955	2955	7
499	20231212	103800	103162740	2960	2960	2960	2960	1
500	20231212	103700	103159780	2960	2960	2960	2960	0
501	20231212	103600	103159780	2960	2960	2960	2960	0
502	20231212	103500	103159780	2960	2960	2960	2960	40
503	20231212	103400	103041380	2960	2960	2960	2960	51
504	20231212	103300	102890420	2960	2940	2960	2940	5215
505	20231212	103200	87551600	2940	2940	2940	2940	82
506	20231212	103100	87310520	2940	2940	2940	2940	500
507	20231212	103000	85840520	2940	2940	2940	2940	478
508	20231212	102900	84435200	2940	2940	2940	2940	1122
509	20231212	102800	81136520	2945	2945	2945	2945	16
510	20231212	102700	81089400	2940	2940	2940	2940	795
511	20231212	102600	78752100	2940	2940	2940	2940	3428
512	20231212	102500	68673780	2940	2940	2940	2940	0
513	20231212	102400	68673780	2940	2940	2940	2940	1
514	20231212	102300	68670840	2935	2935	2935	2935	0
515	20231212	102200	68670840	2935	2935	2935	2935	0
516	20231212	102100	68670840	2935	2935	2935	2935	0
517	20231212	102000	68670840	2935	2935	2935	2935	37
518	20231212	101900	68562245	2935	2935	2935	2935	0
519	20231212	101800	68562245	2935	2940	2940	2935	507
520	20231212	101700	67074195	2935	2935	2935	2935	4
521	20231212	101600	67062455	2935	2935	2935	2935	0
522	20231212	101500	67062455	2935	2935	2935	2935	0
523	20231212	101400	67062455	2935	2935	2935	2935	0
524	20231212	101300	67062455	2935	2935	2935	2935	111
525	20231212	101200	66736670	2935	2940	2940	2935	2
526	20231212	101100	66730795	2940	2935	2940	2935	151
527	20231212	101000	66287605	2940	2940	2940	2940	34
528	20231212	100900	66187645	2940	2940	2940	2940	8
529	20231212	100800	66164125	2935	2935	2935	2935	302
530	20231212	100700	65277755	2935	2935	2935	2935	1035
531	20231212	100600	62240030	2930	2930	2930	2930	12
532	20231212	100500	62204870	2930	2930	2935	2930	105
533	20231212	100400	61896720	2930	2930	2930	2930	283
534	20231212	100300	61067530	2930	2930	2930	2930	0
535	20231212	100200	61067530	2930	2930	2930	2930	353
536	20231212	100100	60033240	2935	2935	2935	2935	0
537	20231212	100000	60033240	2935	2935	2935	2935	14
538	20231212	095900	59992150	2935	2930	2935	2930	8
539	20231212	095800	59968700	2930	2930	2930	2930	0
540	20231212	095700	59968700	2930	2930	2930	2930	0
541	20231212	095600	59968700	2930	2930	2930	2930	154
542	20231212	095500	59517480	2930	2930	2930	2930	10
543	20231212	095400	59488180	2930	2930	2930	2925	485
544	20231212	095300	58068880	2930	2930	2930	2925	34
545	20231212	095200	57969420	2930	2930	2930	2930	1
546	20231212	095100	57966490	2930	2930	2930	2930	428
547	20231212	095000	56712450	2935	2935	2935	2935	500
548	20231212	094900	55244950	2935	2935	2935	2930	4763
549	20231212	094800	41279320	2930	2930	2930	2930	1
550	20231212	094700	41276390	2930	2930	2930	2930	1138
551	20231212	094600	37942050	2935	2935	2940	2935	1059
552	20231212	094500	34833880	2935	2935	2935	2935	367
553	20231212	094400	33756735	2935	2935	2935	2935	221
554	20231212	094300	33108100	2935	2935	2935	2935	0
555	20231212	094200	33108100	2935	2935	2935	2935	3
556	20231212	094100	33099295	2935	2935	2935	2935	30
557	20231212	094000	33011245	2935	2935	2935	2935	0
558	20231212	093900	33011245	2935	2935	2935	2935	0
559	20231212	093800	33011245	2935	2935	2935	2935	0
560	20231212	093700	33011245	2935	2935	2935	2935	3
561	20231212	093600	33002440	2940	2940	2940	2940	411
562	20231212	093500	31794100	2940	2940	2940	2940	0
563	20231212	093400	31794100	2940	2940	2940	2940	0
564	20231212	093300	31794100	2940	2930	2940	2930	41
565	20231212	093200	31673960	2930	2940	2940	2930	186
566	20231212	093100	31128930	2940	2930	2940	2930	6
567	20231212	093000	31111330	2940	2930	2940	2930	32
568	20231212	092900	31017560	2930	2930	2930	2930	256
569	20231212	092800	30267480	2930	2930	2930	2930	701
570	20231212	092700	28213550	2940	2935	2940	2930	1031
571	20231212	092600	25192630	2940	2935	2940	2935	130
572	20231212	092500	24811035	2935	2935	2935	2935	76
573	20231212	092400	24587975	2935	2935	2935	2935	41
574	20231212	092300	24467640	2930	2935	2935	2930	761
575	20231212	092200	22236855	2930	2930	2930	2930	8
576	20231212	092100	22213415	2930	2930	2930	2930	351
577	20231212	092000	21184985	2935	2930	2940	2930	1300
578	20231212	091900	17375315	2935	2940	2940	2935	482
579	20231212	091800	15960630	2940	2940	2940	2940	2279
580	20231212	091700	9260370	2945	2945	2945	2945	201
581	20231212	091600	8668425	2945	2940	2945	2940	18
582	20231212	091500	8615500	2945	2945	2945	2940	9
583	20231212	091400	8589030	2945	2940	2945	2940	171
584	20231212	091300	8086285	2945	2945	2945	2945	5
585	20231212	091200	8071560	2945	2945	2945	2945	0
586	20231212	091100	8071560	2945	2945	2945	2945	3
587	20231212	091000	8062725	2945	2945	2945	2940	70
588	20231212	090900	7856615	2945	2940	2945	2940	233
589	20231212	090800	7171410	2940	2940	2940	2940	10
590	20231212	090700	7142010	2945	2940	2945	2940	226
591	20231212	090600	6477440	2945	2940	2945	2940	625
592	20231212	090500	4639935	2945	2945	2945	2945	103
593	20231212	090400	4336600	2945	2940	2945	2935	30
594	20231212	090300	4248525	2945	2945	2945	2945	3
595	20231212	090200	4239690	2945	2935	2945	2935	13
596	20231212	090100	4201430	2950	2955	2955	2940	1388
597	20231212	090000	109460	2955	2960	2960	2955	37