KissMeData/333430/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210800	296861045	2965	2965	2965	2965	385
3	20231212	210700	296861045	2965	2965	2965	2965	0
4	20231212	210600	296861045	2965	2965	2965	2965	0
5	20231212	210500	296861045	2965	2965	2965	2965	0
6	20231212	210400	296861045	2965	2965	2965	2965	0
7	20231212	210300	296861045	2965	2965	2965	2965	0
8	20231212	210200	296861045	2965	2965	2965	2965	0
9	20231212	210100	296861045	2965	2965	2965	2965	0
10	20231212	210000	296861045	2965	2965	2965	2965	0
11	20231212	205900	296861045	2965	2965	2965	2965	0
12	20231212	205800	296861045	2965	2965	2965	2965	0
13	20231212	205700	296861045	2965	2965	2965	2965	0
14	20231212	205600	296861045	2965	2965	2965	2965	0
15	20231212	205500	296861045	2965	2965	2965	2965	0
16	20231212	205400	296861045	2965	2965	2965	2965	0
17	20231212	205300	296861045	2965	2965	2965	2965	0
18	20231212	205200	296861045	2965	2965	2965	2965	0
19	20231212	205100	296861045	2965	2965	2965	2965	0
20	20231212	205000	296861045	2965	2965	2965	2965	0
21	20231212	204900	296861045	2965	2965	2965	2965	0
22	20231212	204800	296861045	2965	2965	2965	2965	0
23	20231212	204700	296861045	2965	2965	2965	2965	0
24	20231212	204600	296861045	2965	2965	2965	2965	0
25	20231212	204500	296861045	2965	2965	2965	2965	0
26	20231212	204400	296861045	2965	2965	2965	2965	0
27	20231212	204300	296861045	2965	2965	2965	2965	0
28	20231212	204200	296861045	2965	2965	2965	2965	0
29	20231212	204100	296861045	2965	2965	2965	2965	0
30	20231212	204000	296861045	2965	2965	2965	2965	0
31	20231212	203900	296861045	2965	2965	2965	2965	0
32	20231212	203800	296861045	2965	2965	2965	2965	385
33	20231212	203700	296861045	2965	2965	2965	2965	0
34	20231212	203600	296861045	2965	2965	2965	2965	0
35	20231212	203500	296861045	2965	2965	2965	2965	0
36	20231212	203400	296861045	2965	2965	2965	2965	0
37	20231212	203300	296861045	2965	2965	2965	2965	0
38	20231212	203200	296861045	2965	2965	2965	2965	0
39	20231212	203100	296861045	2965	2965	2965	2965	0
40	20231212	203000	296861045	2965	2965	2965	2965	0
41	20231212	202900	296861045	2965	2965	2965	2965	0
42	20231212	202800	296861045	2965	2965	2965	2965	0
43	20231212	202700	296861045	2965	2965	2965	2965	0
44	20231212	202600	296861045	2965	2965	2965	2965	0
45	20231212	202500	296861045	2965	2965	2965	2965	0
46	20231212	202400	296861045	2965	2965	2965	2965	0
47	20231212	202300	296861045	2965	2965	2965	2965	0
48	20231212	202200	296861045	2965	2965	2965	2965	0
49	20231212	202100	296861045	2965	2965	2965	2965	0
50	20231212	202000	296861045	2965	2965	2965	2965	0
51	20231212	201900	296861045	2965	2965	2965	2965	0
52	20231212	201800	296861045	2965	2965	2965	2965	0
53	20231212	201700	296861045	2965	2965	2965	2965	0
54	20231212	201600	296861045	2965	2965	2965	2965	0
55	20231212	201500	296861045	2965	2965	2965	2965	0
56	20231212	201400	296861045	2965	2965	2965	2965	0
57	20231212	201300	296861045	2965	2965	2965	2965	0
58	20231212	201200	296861045	2965	2965	2965	2965	0
59	20231212	201100	296861045	2965	2965	2965	2965	0
60	20231212	201000	296861045	2965	2965	2965	2965	0
61	20231212	200900	296861045	2965	2965	2965	2965	0
62	20231212	200800	296861045	2965	2965	2965	2965	385
63	20231212	200700	296861045	2965	2965	2965	2965	0
64	20231212	200600	296861045	2965	2965	2965	2965	0
65	20231212	200500	296861045	2965	2965	2965	2965	0
66	20231212	200400	296861045	2965	2965	2965	2965	0
67	20231212	200300	296861045	2965	2965	2965	2965	0
68	20231212	200200	296861045	2965	2965	2965	2965	0
69	20231212	200100	296861045	2965	2965	2965	2965	0
70	20231212	200000	296861045	2965	2965	2965	2965	0
71	20231212	195900	296861045	2965	2965	2965	2965	0
72	20231212	195800	296861045	2965	2965	2965	2965	0
73	20231212	195700	296861045	2965	2965	2965	2965	0
74	20231212	195600	296861045	2965	2965	2965	2965	0
75	20231212	195500	296861045	2965	2965	2965	2965	0
76	20231212	195400	296861045	2965	2965	2965	2965	0
77	20231212	195300	296861045	2965	2965	2965	2965	0
78	20231212	195200	296861045	2965	2965	2965	2965	0
79	20231212	195100	296861045	2965	2965	2965	2965	0
80	20231212	195000	296861045	2965	2965	2965	2965	0
81	20231212	194900	296861045	2965	2965	2965	2965	0
82	20231212	194800	296861045	2965	2965	2965	2965	0
83	20231212	194700	296861045	2965	2965	2965	2965	0
84	20231212	194600	296861045	2965	2965	2965	2965	0
85	20231212	194500	296861045	2965	2965	2965	2965	0
86	20231212	194400	296861045	2965	2965	2965	2965	0
87	20231212	194300	296861045	2965	2965	2965	2965	0
88	20231212	194200	296861045	2965	2965	2965	2965	0
89	20231212	194100	296861045	2965	2965	2965	2965	0
90	20231212	194000	296861045	2965	2965	2965	2965	0
91	20231212	193900	296861045	2965	2965	2965	2965	0
92	20231212	193800	296861045	2965	2965	2965	2965	385
93	20231212	193700	296861045	2965	2965	2965	2965	0
94	20231212	193600	296861045	2965	2965	2965	2965	0
95	20231212	193500	296861045	2965	2965	2965	2965	0
96	20231212	193400	296861045	2965	2965	2965	2965	0
97	20231212	193300	296861045	2965	2965	2965	2965	0
98	20231212	193200	296861045	2965	2965	2965	2965	0
99	20231212	193100	296861045	2965	2965	2965	2965	0
100	20231212	193000	296861045	2965	2965	2965	2965	0
101	20231212	192900	296861045	2965	2965	2965	2965	0
102	20231212	192800	296861045	2965	2965	2965	2965	0
103	20231212	192700	296861045	2965	2965	2965	2965	0
104	20231212	192600	296861045	2965	2965	2965	2965	0
105	20231212	192500	296861045	2965	2965	2965	2965	0
106	20231212	192400	296861045	2965	2965	2965	2965	0
107	20231212	192300	296861045	2965	2965	2965	2965	0
108	20231212	192200	296861045	2965	2965	2965	2965	0
109	20231212	192100	296861045	2965	2965	2965	2965	0
110	20231212	192000	296861045	2965	2965	2965	2965	0
111	20231212	191900	296861045	2965	2965	2965	2965	0
112	20231212	191800	296861045	2965	2965	2965	2965	0
113	20231212	191700	296861045	2965	2965	2965	2965	0
114	20231212	191600	296861045	2965	2965	2965	2965	0
115	20231212	191500	296861045	2965	2965	2965	2965	0
116	20231212	191400	296861045	2965	2965	2965	2965	0
117	20231212	191300	296861045	2965	2965	2965	2965	0
118	20231212	191200	296861045	2965	2965	2965	2965	0
119	20231212	191100	296861045	2965	2965	2965	2965	0
120	20231212	191000	296861045	2965	2965	2965	2965	0
121	20231212	190900	296861045	2965	2965	2965	2965	0
122	20231212	190800	296861045	2965	2965	2965	2965	385
123	20231212	190700	296861045	2965	2965	2965	2965	0
124	20231212	190600	296861045	2965	2965	2965	2965	0
125	20231212	190500	296861045	2965	2965	2965	2965	0
126	20231212	190400	296861045	2965	2965	2965	2965	0
127	20231212	190300	296861045	2965	2965	2965	2965	0
128	20231212	190200	296861045	2965	2965	2965	2965	0
129	20231212	190100	296861045	2965	2965	2965	2965	0
130	20231212	190000	296861045	2965	2965	2965	2965	0
131	20231212	185900	296861045	2965	2965	2965	2965	0
132	20231212	185800	296861045	2965	2965	2965	2965	0
133	20231212	185700	296861045	2965	2965	2965	2965	0
134	20231212	185600	296861045	2965	2965	2965	2965	0
135	20231212	185500	296861045	2965	2965	2965	2965	0
136	20231212	185400	296861045	2965	2965	2965	2965	0
137	20231212	185300	296861045	2965	2965	2965	2965	0
138	20231212	185200	296861045	2965	2965	2965	2965	0
139	20231212	185100	296861045	2965	2965	2965	2965	0
140	20231212	185000	296861045	2965	2965	2965	2965	0
141	20231212	184900	296861045	2965	2965	2965	2965	0
142	20231212	184800	296861045	2965	2965	2965	2965	0
143	20231212	184700	296861045	2965	2965	2965	2965	0
144	20231212	184600	296861045	2965	2965	2965	2965	0
145	20231212	184500	296861045	2965	2965	2965	2965	0
146	20231212	184400	296861045	2965	2965	2965	2965	0
147	20231212	184300	296861045	2965	2965	2965	2965	0
148	20231212	184200	296861045	2965	2965	2965	2965	0
149	20231212	184100	296861045	2965	2965	2965	2965	0
150	20231212	184000	296861045	2965	2965	2965	2965	0
151	20231212	183900	296861045	2965	2965	2965	2965	0
152	20231212	183800	296861045	2965	2965	2965	2965	385
153	20231212	183700	296861045	2965	2965	2965	2965	0
154	20231212	183600	296861045	2965	2965	2965	2965	0
155	20231212	183500	296861045	2965	2965	2965	2965	0
156	20231212	183400	296861045	2965	2965	2965	2965	0
157	20231212	183300	296861045	2965	2965	2965	2965	0
158	20231212	183200	296861045	2965	2965	2965	2965	0
159	20231212	183100	296861045	2965	2965	2965	2965	0
160	20231212	183000	296861045	2965	2965	2965	2965	0
161	20231212	182900	296861045	2965	2965	2965	2965	0
162	20231212	182800	296861045	2965	2965	2965	2965	0
163	20231212	182700	296861045	2965	2965	2965	2965	0
164	20231212	182600	296861045	2965	2965	2965	2965	0
165	20231212	182500	296861045	2965	2965	2965	2965	0
166	20231212	182400	296861045	2965	2965	2965	2965	0
167	20231212	182300	296861045	2965	2965	2965	2965	0
168	20231212	182200	296861045	2965	2965	2965	2965	0
169	20231212	182100	296861045	2965	2965	2965	2965	0
170	20231212	182000	296861045	2965	2965	2965	2965	0
171	20231212	181900	296861045	2965	2965	2965	2965	0
172	20231212	181800	296861045	2965	2965	2965	2965	0
173	20231212	181700	296861045	2965	2965	2965	2965	0
174	20231212	181600	296861045	2965	2965	2965	2965	0
175	20231212	181500	296861045	2965	2965	2965	2965	0
176	20231212	181400	296861045	2965	2965	2965	2965	0
177	20231212	181300	296861045	2965	2965	2965	2965	0
178	20231212	181200	296861045	2965	2965	2965	2965	0
179	20231212	181100	296861045	2965	2965	2965	2965	0
180	20231212	181000	296861045	2965	2965	2965	2965	0
181	20231212	180900	296861045	2965	2965	2965	2965	0
182	20231212	180800	296861045	2965	2965	2965	2965	385
183	20231212	180700	296861045	2965	2965	2965	2965	0
184	20231212	180600	296861045	2965	2965	2965	2965	0
185	20231212	180500	296861045	2965	2965	2965	2965	0
186	20231212	180400	296861045	2965	2965	2965	2965	0
187	20231212	180300	296861045	2965	2965	2965	2965	0
188	20231212	180200	296861045	2965	2965	2965	2965	0
189	20231212	180100	296861045	2965	2965	2965	2965	0
190	20231212	180000	296861045	2965	2965	2965	2965	0
191	20231212	175900	296861045	2965	2965	2965	2965	0
192	20231212	175800	296861045	2965	2965	2965	2965	0
193	20231212	175700	296861045	2965	2965	2965	2965	0
194	20231212	175600	296861045	2965	2965	2965	2965	0
195	20231212	175500	296861045	2965	2965	2965	2965	0
196	20231212	175400	296861045	2965	2965	2965	2965	0
197	20231212	175300	296861045	2965	2965	2965	2965	0
198	20231212	175200	296861045	2965	2965	2965	2965	0
199	20231212	175100	296861045	2965	2965	2965	2965	0
200	20231212	175000	296861045	2965	2965	2965	2965	0
201	20231212	174900	296861045	2965	2965	2965	2965	0
202	20231212	174800	296861045	2965	2965	2965	2965	0
203	20231212	174700	296861045	2965	2965	2965	2965	0
204	20231212	174600	296861045	2965	2965	2965	2965	0
205	20231212	174500	296861045	2965	2965	2965	2965	0
206	20231212	174400	296861045	2965	2965	2965	2965	0
207	20231212	174300	296861045	2965	2965	2965	2965	0
208	20231212	174200	296861045	2965	2965	2965	2965	0
209	20231212	174100	296861045	2965	2965	2965	2965	0
210	20231212	174000	296861045	2965	2965	2965	2965	0
211	20231212	173900	296861045	2965	2965	2965	2965	0
212	20231212	173800	296861045	2965	2965	2965	2965	385
213	20231212	173700	296861045	2965	2965	2965	2965	0
214	20231212	173600	296861045	2965	2965	2965	2965	0
215	20231212	173500	296861045	2965	2965	2965	2965	0
216	20231212	173400	296861045	2965	2965	2965	2965	0
217	20231212	173300	296861045	2965	2965	2965	2965	0
218	20231212	173200	296861045	2965	2965	2965	2965	0
219	20231212	173100	296861045	2965	2965	2965	2965	0
220	20231212	173000	296861045	2965	2965	2965	2965	0
221	20231212	172900	296861045	2965	2965	2965	2965	0
222	20231212	172800	296861045	2965	2965	2965	2965	0
223	20231212	172700	296861045	2965	2965	2965	2965	0
224	20231212	172600	296861045	2965	2965	2965	2965	0
225	20231212	172500	296861045	2965	2965	2965	2965	0
226	20231212	172400	296861045	2965	2965	2965	2965	0
227	20231212	172300	296861045	2965	2965	2965	2965	0
228	20231212	172200	296861045	2965	2965	2965	2965	0
229	20231212	172100	296861045	2965	2965	2965	2965	0
230	20231212	172000	296861045	2965	2965	2965	2965	0
231	20231212	171900	296861045	2965	2965	2965	2965	0
232	20231212	171800	296861045	2965	2965	2965	2965	0
233	20231212	171700	296861045	2965	2965	2965	2965	0
234	20231212	171600	296861045	2965	2965	2965	2965	0
235	20231212	171500	296861045	2965	2965	2965	2965	0
236	20231212	171400	296861045	2965	2965	2965	2965	0
237	20231212	171300	296861045	2965	2965	2965	2965	0
238	20231212	171200	296861045	2965	2965	2965	2965	0
239	20231212	171100	296861045	2965	2965	2965	2965	0
240	20231212	171000	296861045	2965	2965	2965	2965	0
241	20231212	170900	296861045	2965	2965	2965	2965	0
242	20231212	170800	296861045	2965	2965	2965	2965	385
243	20231212	170700	296861045	2965	2965	2965	2965	0
244	20231212	170600	296861045	2965	2965	2965	2965	0
245	20231212	170500	296861045	2965	2965	2965	2965	0
246	20231212	170400	296861045	2965	2965	2965	2965	0
247	20231212	170300	296861045	2965	2965	2965	2965	0
248	20231212	170200	296861045	2965	2965	2965	2965	0
249	20231212	170100	296861045	2965	2965	2965	2965	0
250	20231212	170000	296861045	2965	2965	2965	2965	0
251	20231212	165900	296861045	2965	2965	2965	2965	0
252	20231212	165800	296861045	2965	2965	2965	2965	0
253	20231212	165700	296861045	2965	2965	2965	2965	0
254	20231212	165600	296861045	2965	2965	2965	2965	0
255	20231212	165500	296861045	2965	2965	2965	2965	0
256	20231212	165400	296861045	2965	2965	2965	2965	0
257	20231212	165300	296861045	2965	2965	2965	2965	0
258	20231212	165200	296861045	2965	2965	2965	2965	0
259	20231212	165100	296861045	2965	2965	2965	2965	0
260	20231212	165000	296861045	2965	2965	2965	2965	0
261	20231212	164900	296861045	2965	2965	2965	2965	0
262	20231212	164800	296861045	2965	2965	2965	2965	0
263	20231212	164700	296861045	2965	2965	2965	2965	0
264	20231212	164600	296861045	2965	2965	2965	2965	0
265	20231212	164500	296861045	2965	2965	2965	2965	0
266	20231212	164400	296861045	2965	2965	2965	2965	0
267	20231212	164300	296861045	2965	2965	2965	2965	0
268	20231212	164200	296861045	2965	2965	2965	2965	0
269	20231212	164100	296861045	2965	2965	2965	2965	0
270	20231212	164000	296861045	2965	2965	2965	2965	0
271	20231212	163900	296861045	2965	2965	2965	2965	0
272	20231212	163800	296861045	2965	2965	2965	2965	385
273	20231212	163700	296861045	2965	2965	2965	2965	0
274	20231212	163600	296861045	2965	2965	2965	2965	0
275	20231212	163500	296861045	2965	2965	2965	2965	0
276	20231212	163400	296861045	2965	2965	2965	2965	0
277	20231212	163300	296861045	2965	2965	2965	2965	0
278	20231212	163200	296861045	2965	2965	2965	2965	0
279	20231212	163100	296861045	2965	2965	2965	2965	0
280	20231212	163000	296861045	2965	2965	2965	2965	0
281	20231212	162900	296861045	2965	2965	2965	2965	0
282	20231212	162800	296861045	2965	2965	2965	2965	0
283	20231212	162700	296861045	2965	2965	2965	2965	0
284	20231212	162600	296861045	2965	2965	2965	2965	0
285	20231212	162500	296861045	2965	2965	2965	2965	0
286	20231212	162400	296861045	2965	2965	2965	2965	0
287	20231212	162300	296861045	2965	2965	2965	2965	0
288	20231212	162200	296861045	2965	2965	2965	2965	0
289	20231212	162100	296861045	2965	2965	2965	2965	0
290	20231212	162000	296861045	2965	2965	2965	2965	0
291	20231212	161900	296861045	2965	2965	2965	2965	0
292	20231212	161800	296861045	2965	2965	2965	2965	0
293	20231212	161700	296861045	2965	2965	2965	2965	0
294	20231212	161600	296861045	2965	2965	2965	2965	0
295	20231212	161500	296861045	2965	2965	2965	2965	0
296	20231212	161400	296861045	2965	2965	2965	2965	0
297	20231212	161300	296861045	2965	2965	2965	2965	0
298	20231212	161200	296861045	2965	2965	2965	2965	0
299	20231212	161100	296861045	2965	2965	2965	2965	0
300	20231212	161000	296861045	2965	2965	2965	2965	0
301	20231212	160900	296861045	2965	2965	2965	2965	0
302	20231212	160800	296861045	2965	2965	2965	2965	385
303	20231212	160700	296861045	2965	2965	2965	2965	0
304	20231212	160600	296861045	2965	2965	2965	2965	0
305	20231212	160500	296861045	2965	2965	2965	2965	0
306	20231212	160400	296861045	2965	2965	2965	2965	0
307	20231212	160300	296861045	2965	2965	2965	2965	0
308	20231212	160200	296861045	2965	2965	2965	2965	0
309	20231212	160100	296861045	2965	2965	2965	2965	0
310	20231212	160000	296861045	2965	2965	2965	2965	0
311	20231212	155900	296861045	2965	2965	2965	2965	0
312	20231212	155800	296861045	2965	2965	2965	2965	0
313	20231212	155700	296861045	2965	2965	2965	2965	0
314	20231212	155600	296861045	2965	2965	2965	2965	0
315	20231212	155500	296861045	2965	2965	2965	2965	0
316	20231212	155400	296861045	2965	2965	2965	2965	0
317	20231212	155300	296861045	2965	2965	2965	2965	0
318	20231212	155200	296861045	2965	2965	2965	2965	0
319	20231212	155100	296861045	2965	2965	2965	2965	0
320	20231212	155000	296861045	2965	2965	2965	2965	0
321	20231212	154900	296861045	2965	2965	2965	2965	0
322	20231212	154800	296861045	2965	2965	2965	2965	0
323	20231212	154700	296861045	2965	2965	2965	2965	0
324	20231212	154600	296861045	2965	2965	2965	2965	0
325	20231212	154500	296861045	2965	2965	2965	2965	0
326	20231212	154400	296861045	2965	2965	2965	2965	0
327	20231212	154300	296861045	2965	2965	2965	2965	0
328	20231212	154200	296861045	2965	2965	2965	2965	0
329	20231212	154100	296861045	2965	2965	2965	2965	0
330	20231212	154000	296861045	2965	2965	2965	2965	0
331	20231212	153900	296861045	2965	2965	2965	2965	0
332	20231212	153800	296861045	2965	2965	2965	2965	385
333	20231212	153700	296861045	2965	2965	2965	2965	0
334	20231212	153600	296861045	2965	2965	2965	2965	0
335	20231212	153500	296861045	2965	2965	2965	2965	0
336	20231212	153400	296861045	2965	2965	2965	2965	0
337	20231212	153300	296861045	2965	2965	2965	2965	0
338	20231212	153200	296861045	2965	2965	2965	2965	0
339	20231212	153100	296861045	2965	2965	2965	2965	0
340	20231212	153000	296861045	2965	2965	2965	2965	385
341	20231212	152900	295719520	2965	2965	2965	2965	0
342	20231212	152800	295719520	2965	2965	2965	2965	0
343	20231212	152700	295719520	2965	2965	2965	2965	0
344	20231212	152600	295719520	2965	2965	2965	2965	0
345	20231212	152500	295719520	2965	2965	2965	2965	0
346	20231212	152400	295719520	2965	2965	2965	2965	0
347	20231212	152300	295719520	2965	2965	2965	2965	0
348	20231212	152200	295719520	2965	2965	2965	2965	0
349	20231212	152100	295719520	2965	2965	2965	2965	0
350	20231212	152000	295719520	2965	2965	2965	2965	0
351	20231212	151900	295719520	2965	2965	2965	2965	0
352	20231212	151800	295719520	2965	2960	2965	2960	51
353	20231212	151700	295568555	2955	2955	2955	2955	340
354	20231212	151600	294563855	2960	2960	2960	2960	198
355	20231212	151500	293977775	2965	2965	2965	2965	0
356	20231212	151400	293977775	2965	2965	2965	2965	5
357	20231212	151300	293962950	2960	2960	2960	2960	231
358	20231212	151200	293279190	2970	2970	2970	2970	0
359	20231212	151100	293279190	2970	2970	2970	2970	0
360	20231212	151000	293279190	2970	2965	2970	2960	504
361	20231212	150900	291784830	2965	2965	2965	2965	1
362	20231212	150800	291781865	2960	2960	2960	2960	180
363	20231212	150700	291249065	2960	2960	2960	2960	0
364	20231212	150600	291249065	2960	2960	2960	2960	0
365	20231212	150500	291249065	2960	2950	2960	2950	46
366	20231212	150400	291113355	2960	2960	2960	2960	88
367	20231212	150300	290852875	2960	2960	2960	2960	1
368	20231212	150200	290849915	2960	2960	2960	2960	208
369	20231212	150100	290234235	2960	2960	2960	2960	0
370	20231212	150000	290234235	2960	2960	2960	2960	0
371	20231212	145900	290234235	2960	2960	2960	2960	1
372	20231212	145800	290231275	2940	2940	2940	2940	0
373	20231212	145700	290231275	2940	2940	2940	2940	35
374	20231212	145600	290128375	2960	2960	2960	2960	0
375	20231212	145500	290128375	2960	2960	2960	2960	0
376	20231212	145400	290128375	2960	2955	2960	2955	2
377	20231212	145300	290122460	2955	2955	2955	2955	9
378	20231212	145200	290095865	2940	2940	2940	2940	0
379	20231212	145100	290095865	2940	2950	2950	2940	110
380	20231212	145000	289771955	2935	2950	2950	2935	3942
381	20231212	144900	278180040	2965	2965	2965	2965	0
382	20231212	144800	278180040	2965	2965	2965	2965	0
383	20231212	144700	278180040	2965	2965	2965	2965	0
384	20231212	144600	278180040	2965	2965	2965	2965	0
385	20231212	144500	278180040	2965	2965	2965	2965	0
386	20231212	144400	278180040	2965	2965	2965	2965	0
387	20231212	144300	278180040	2965	2965	2965	2965	0
388	20231212	144200	278180040	2965	2965	2965	2965	6
389	20231212	144100	278162250	2965	2965	2965	2965	0
390	20231212	144000	278162250	2965	2965	2965	2965	1
391	20231212	143900	278159285	2950	2950	2950	2950	381
392	20231212	143800	277035335	2965	2965	2965	2965	0
393	20231212	143700	277035335	2965	2965	2965	2965	0
394	20231212	143600	277035335	2965	2965	2965	2965	3801
395	20231212	143500	265765370	2965	2965	2965	2965	1
396	20231212	143400	265762405	2950	2950	2965	2950	1315
397	20231212	143300	261883140	2950	2950	2950	2950	140
398	20231212	143200	261470140	2960	2965	2965	2960	61
399	20231212	143100	261289575	2960	2960	2960	2960	100
400	20231212	143000	260993575	2960	2965	2965	2960	130
401	20231212	142900	260608770	2960	2960	2960	2960	4
402	20231212	142800	260596930	2960	2965	2965	2960	218
403	20231212	142700	259951595	2975	2970	2975	2970	20
404	20231212	142600	259892100	2980	2980	2980	2980	0
405	20231212	142500	259892100	2980	2980	2980	2980	0
406	20231212	142400	259892100	2980	2980	2980	2980	207
407	20231212	142300	259275240	2985	2985	2985	2985	0
408	20231212	142200	259275240	2985	2985	2985	2985	1000
409	20231212	142100	256290240	2985	2975	2985	2975	1005
410	20231212	142000	253295985	2980	2960	2980	2960	1601
411	20231212	141900	248543525	2955	2960	2960	2955	310
412	20231212	141800	247627425	2955	2955	2955	2955	16
413	20231212	141700	247580145	2955	2955	2955	2955	3
414	20231212	141600	247571280	2950	2950	2950	2950	1
415	20231212	141500	247568330	2950	2950	2950	2950	45
416	20231212	141400	247435580	2950	2950	2950	2950	1155
417	20231212	141300	244028330	2950	2950	2950	2950	13
418	20231212	141200	243989980	2950	2950	2950	2950	18
419	20231212	141100	243936880	2950	2950	2950	2950	0
420	20231212	141000	243936880	2950	2950	2950	2950	0
421	20231212	140900	243936880	2950	2950	2950	2950	0
422	20231212	140800	243936880	2950	2950	2950	2950	0
423	20231212	140700	243936880	2950	2950	2950	2950	0
424	20231212	140600	243936880	2950	2950	2950	2950	23
425	20231212	140500	243869030	2950	2950	2950	2950	0
426	20231212	140400	243869030	2950	2945	2950	2945	1070
427	20231212	140300	240714210	2945	2935	2945	2935	400
428	20231212	140200	239538110	2940	2940	2940	2940	0
429	20231212	140100	239538110	2940	2940	2940	2940	0
430	20231212	140000	239538110	2940	2940	2940	2940	0
431	20231212	135900	239538110	2940	2940	2940	2940	0
432	20231212	135800	239538110	2940	2935	2940	2935	34
433	20231212	135700	239438315	2935	2930	2935	2930	500
434	20231212	135600	237972480	2930	2930	2930	2930	0
435	20231212	135500	237972480	2930	2930	2930	2930	0
436	20231212	135400	237972480	2930	2930	2930	2930	0
437	20231212	135300	237972480	2930	2930	2930	2930	1
438	20231212	135200	237969550	2930	2930	2930	2930	0
439	20231212	135100	237969550	2930	2930	2930	2930	0
440	20231212	135000	237969550	2930	2930	2930	2930	0
441	20231212	134900	237969550	2930	2930	2930	2930	0
442	20231212	134800	237969550	2930	2930	2930	2930	0
443	20231212	134700	237969550	2930	2930	2930	2930	3
444	20231212	134600	237960760	2930	2930	2930	2930	0
445	20231212	134500	237960760	2930	2930	2930	2930	0
446	20231212	134400	237960760	2930	2930	2930	2930	0
447	20231212	134300	237960760	2930	2930	2930	2930	0
448	20231212	134200	237960760	2930	2930	2930	2930	0
449	20231212	134100	237960760	2930	2930	2930	2930	0
450	20231212	134000	237960760	2930	2930	2930	2930	0
451	20231212	133900	237960760	2930	2935	2935	2930	1262
452	20231212	133800	234261575	2930	2930	2930	2930	0
453	20231212	133700	234261575	2930	2930	2930	2930	0
454	20231212	133600	234261575	2930	2930	2930	2930	0
455	20231212	133500	234261575	2930	2930	2930	2930	0
456	20231212	133400	234261575	2930	2930	2930	2930	2
457	20231212	133300	234255715	2930	2930	2930	2930	75
458	20231212	133200	234035965	2940	2940	2940	2940	1
459	20231212	133100	234033025	2930	2930	2930	2930	0
460	20231212	133000	234033025	2930	2930	2930	2930	0
461	20231212	132900	234033025	2930	2930	2930	2930	0
462	20231212	132800	234033025	2930	2930	2930	2930	0
463	20231212	132700	234033025	2930	2930	2930	2930	0
464	20231212	132600	234033025	2930	2930	2930	2930	0
465	20231212	132500	234033025	2930	2935	2935	2930	108
466	20231212	132400	233716580	2940	2940	2940	2940	1
467	20231212	132300	233713640	2930	2930	2930	2930	0
468	20231212	132200	233713640	2930	2930	2930	2930	0
469	20231212	132100	233713640	2930	2930	2930	2930	0
470	20231212	132000	233713640	2930	2930	2930	2930	0
471	20231212	131900	233713640	2930	2930	2930	2930	0
472	20231212	131800	233713640	2930	2930	2930	2930	0
473	20231212	131700	233713640	2930	2930	2930	2930	0
474	20231212	131600	233713640	2930	2930	2930	2930	0
475	20231212	131500	233713640	2930	2930	2930	2930	0
476	20231212	131400	233713640	2930	2930	2930	2930	1
477	20231212	131300	233710710	2930	2930	2930	2930	0
478	20231212	131200	233710710	2930	2930	2930	2930	0
479	20231212	131100	233710710	2930	2930	2930	2930	0
480	20231212	131000	233710710	2930	2930	2930	2930	0
481	20231212	130900	233710710	2930	2930	2930	2930	8
482	20231212	130800	233687270	2930	2935	2935	2930	32
483	20231212	130700	233593480	2935	2935	2935	2935	0
484	20231212	130600	233593480	2935	2935	2935	2935	4
485	20231212	130500	233581740	2940	2940	2940	2940	0
486	20231212	130400	233581740	2940	2940	2940	2940	0
487	20231212	130300	233581740	2940	2940	2940	2940	1
488	20231212	130200	233578800	2935	2935	2935	2935	0
489	20231212	130100	233578800	2935	2935	2935	2935	101
490	20231212	130000	233282365	2935	2935	2935	2935	45
491	20231212	125900	233150290	2930	2930	2930	2930	50
492	20231212	125800	233003790	2935	2935	2935	2935	165
493	20231212	125700	232519515	2935	2935	2935	2935	0
494	20231212	125600	232519515	2935	2935	2935	2935	480
495	20231212	125500	231110715	2940	2940	2940	2940	0
496	20231212	125400	231110715	2940	2940	2940	2940	0
497	20231212	125300	231110715	2940	2940	2940	2940	0
498	20231212	125200	231110715	2940	2940	2940	2940	2
499	20231212	125100	231104835	2940	2940	2940	2940	20
500	20231212	125000	231046035	2940	2940	2940	2940	500
501	20231212	124900	229576035	2940	2940	2940	2940	0
502	20231212	124800	229576035	2940	2940	2940	2940	1
503	20231212	124700	229573095	2935	2935	2935	2935	0
504	20231212	124600	229573095	2935	2935	2935	2935	0
505	20231212	124500	229573095	2935	2935	2935	2935	39
506	20231212	124400	229458630	2940	2940	2940	2940	0
507	20231212	124300	229458630	2940	2940	2940	2940	0
508	20231212	124200	229458630	2940	2940	2940	2940	68
509	20231212	124100	229258710	2940	2940	2940	2940	0
510	20231212	124000	229258710	2940	2940	2940	2940	0
511	20231212	123900	229258710	2940	2940	2940	2940	1
512	20231212	123800	229255770	2935	2935	2935	2935	7
513	20231212	123700	229235225	2935	2935	2935	2935	0
514	20231212	123600	229235225	2935	2935	2935	2935	0
515	20231212	123500	229235225	2935	2935	2935	2935	7
516	20231212	123400	229214680	2935	2935	2935	2935	1
517	20231212	123300	229211745	2935	2935	2935	2935	69
518	20231212	123200	229009230	2930	2930	2930	2930	77
519	20231212	123100	228783620	2935	2935	2935	2935	0
520	20231212	123000	228783620	2935	2935	2935	2935	2
521	20231212	122900	228777750	2935	2935	2935	2935	0
522	20231212	122800	228777750	2935	2935	2935	2935	343
523	20231212	122700	227771045	2930	2930	2930	2930	3
524	20231212	122600	227762255	2930	2930	2930	2930	0
525	20231212	122500	227762255	2930	2930	2930	2930	0
526	20231212	122400	227762255	2930	2930	2930	2930	0
527	20231212	122300	227762255	2930	2930	2930	2930	10
528	20231212	122200	227732955	2930	2930	2930	2930	0
529	20231212	122100	227732955	2930	2940	2940	2930	576
530	20231212	122000	226042720	2940	2940	2940	2940	0
531	20231212	121900	226042720	2940	2945	2945	2940	1115
532	20231212	121800	222763255	2950	2950	2950	2950	975
533	20231212	121700	219887005	2950	2950	2950	2950	0
534	20231212	121600	219887005	2950	2950	2950	2950	0
535	20231212	121500	219887005	2950	2950	2950	2950	0
536	20231212	121400	219887005	2950	2950	2950	2950	0
537	20231212	121300	219887005	2950	2950	2950	2950	0
538	20231212	121200	219887005	2950	2950	2950	2950	0
539	20231212	121100	219887005	2950	2950	2950	2950	0
540	20231212	121000	219887005	2950	2950	2950	2950	10
541	20231212	120900	219857505	2950	2950	2950	2950	0
542	20231212	120800	219857505	2950	2950	2950	2950	3
543	20231212	120700	219848655	2945	2945	2945	2945	0
544	20231212	120600	219848655	2945	2945	2945	2945	0
545	20231212	120500	219848655	2945	2945	2945	2945	0
546	20231212	120400	219848655	2945	2945	2945	2945	0
547	20231212	120300	219848655	2945	2945	2945	2945	503
548	20231212	120200	218367320	2945	2945	2945	2945	0
549	20231212	120100	218367320	2945	2950	2950	2945	1809
550	20231212	120000	213039565	2955	2970	2970	2955	2
551	20231212	115900	213033640	2955	2960	2960	2955	1422
552	20231212	115800	208826630	2960	2975	2995	2960	10408
553	20231212	115700	177769770	2975	2975	2975	2975	1
554	20231212	115600	177766795	2955	2975	2980	2955	1567
555	20231212	115500	173097635	2975	2965	2985	2965	5195
556	20231212	115400	157638710	2970	2960	2970	2935	3107
557	20231212	115300	148417290	2965	2955	2965	2925	2616
558	20231212	115200	140668250	2965	2925	2965	2925	6835
559	20231212	115100	120506640	2925	2925	2925	2925	0
560	20231212	115000	120506640	2925	2920	2925	2920	350
561	20231212	114900	119482895	2925	2925	2925	2925	1
562	20231212	114800	119479970	2910	2925	2925	2910	1040
563	20231212	114700	116450860	2925	2925	2925	2925	50
564	20231212	114600	116304610	2925	2925	2925	2925	0
565	20231212	114500	116304610	2925	2925	2925	2925	0
566	20231212	114400	116304610	2925	2925	2925	2925	0
567	20231212	114300	116304610	2925	2925	2925	2925	0
568	20231212	114200	116304610	2925	2925	2925	2925	0
569	20231212	114100	116304610	2925	2925	2925	2925	0
570	20231212	114000	116304610	2925	2925	2925	2925	0
571	20231212	113900	116304610	2925	2925	2925	2925	0
572	20231212	113800	116304610	2925	2925	2925	2925	0
573	20231212	113700	116304610	2925	2925	2925	2925	1
574	20231212	113600	116301685	2925	2925	2925	2925	15
575	20231212	113500	116257810	2915	2915	2915	2915	0
576	20231212	113400	116257810	2915	2915	2915	2915	0
577	20231212	113300	116257810	2915	2915	2915	2915	0
578	20231212	113200	116257810	2915	2925	2925	2915	3
579	20231212	113100	116249055	2925	2925	2925	2925	50
580	20231212	113000	116102805	2925	2925	2925	2925	0
581	20231212	112900	116102805	2925	2925	2925	2925	0
582	20231212	112800	116102805	2925	2925	2925	2925	0
583	20231212	112700	116102805	2925	2925	2925	2920	101
584	20231212	112600	115807590	2920	2920	2920	2920	1
585	20231212	112500	115804670	2915	2920	2920	2915	21
586	20231212	112400	115743450	2915	2915	2915	2915	0
587	20231212	112300	115743450	2915	2920	2920	2915	10
588	20231212	112200	115714275	2925	2925	2925	2925	0
589	20231212	112100	115714275	2925	2925	2925	2925	0
590	20231212	112000	115714275	2925	2925	2925	2925	0
591	20231212	111900	115714275	2925	2925	2925	2925	2
592	20231212	111800	115708425	2925	2925	2925	2925	28
593	20231212	111700	115626525	2925	2925	2925	2925	0
594	20231212	111600	115626525	2925	2925	2925	2925	0
595	20231212	111500	115626525	2925	2925	2925	2925	0
596	20231212	111400	115626525	2925	2925	2925	2925	0
597	20231212	111300	115626525	2925	2925	2925	2925	34
598	20231212	111200	115527075	2925	2925	2925	2925	0
599	20231212	111100	115527075	2925	2925	2925	2925	1
600	20231212	111000	115524150	2920	2920	2920	2920	150
601	20231212	110900	115086150	2930	2930	2930	2930	0
602	20231212	110800	115086150	2930	2930	2930	2930	0
603	20231212	110700	115086150	2930	2930	2930	2930	1
604	20231212	110600	115083220	2920	2920	2920	2920	45
605	20231212	110500	114951820	2920	2920	2920	2920	0
606	20231212	110400	114951820	2920	2915	2920	2915	501
607	20231212	110300	113491400	2915	2915	2915	2915	0
608	20231212	110200	113491400	2915	2915	2915	2915	0
609	20231212	110100	113491400	2915	2915	2915	2915	0
610	20231212	110000	113491400	2915	2915	2915	2915	320
611	20231212	105900	112558600	2920	2920	2920	2920	101
612	20231212	105800	112263680	2925	2925	2925	2925	100
613	20231212	105700	111971180	2925	2925	2925	2925	1
614	20231212	105600	111968255	2930	2930	2930	2930	0
615	20231212	105500	111968255	2930	2930	2930	2930	0
616	20231212	105400	111968255	2930	2930	2930	2930	0
617	20231212	105300	111968255	2930	2930	2930	2930	0
618	20231212	105200	111968255	2930	2930	2930	2930	0
619	20231212	105100	111968255	2930	2930	2930	2930	0
620	20231212	105000	111968255	2930	2930	2930	2930	0
621	20231212	104900	111968255	2930	2930	2930	2930	15
622	20231212	104800	111924305	2930	2930	2930	2930	0
623	20231212	104700	111924305	2930	2930	2930	2930	0
624	20231212	104600	111924305	2930	2930	2930	2930	0
625	20231212	104500	111924305	2930	2930	2930	2930	0
626	20231212	104400	111924305	2930	2930	2930	2930	0
627	20231212	104300	111924305	2930	2930	2930	2930	0
628	20231212	104200	111924305	2930	2930	2930	2930	0
629	20231212	104100	111924305	2930	2930	2930	2930	75
630	20231212	104000	111704555	2940	2940	2940	2940	0
631	20231212	103900	111704555	2940	2940	2940	2940	7
632	20231212	103800	111683975	2940	2940	2940	2940	0
633	20231212	103700	111683975	2940	2940	2940	2940	100
634	20231212	103600	111389975	2940	2940	2940	2940	10
635	20231212	103500	111360575	2940	2940	2940	2940	2
636	20231212	103400	111354695	2950	2950	2950	2950	50
637	20231212	103300	111207195	2955	2955	2955	2955	208
638	20231212	103200	110592555	2925	2935	2960	2925	4192
639	20231212	103100	98219845	2935	2925	2935	2925	2600
640	20231212	103000	90601905	2925	2925	2925	2925	0
641	20231212	102900	90601905	2925	2925	2925	2925	30
642	20231212	102800	90514155	2925	2925	2925	2925	12
643	20231212	102700	90479055	2925	2925	2925	2925	41
644	20231212	102600	90359130	2925	2925	2925	2925	1
645	20231212	102500	90356205	2910	2910	2910	2910	0
646	20231212	102400	90356205	2910	2910	2910	2910	0
647	20231212	102300	90356205	2910	2930	2930	2910	433
648	20231212	102200	89089355	2930	2930	2930	2930	1049
649	20231212	102100	86015785	2930	2930	2930	2930	1
650	20231212	102000	86012855	2910	2910	2910	2910	0
651	20231212	101900	86012855	2910	2910	2910	2910	0
652	20231212	101800	86012855	2910	2910	2910	2910	0
653	20231212	101700	86012855	2910	2910	2910	2910	0
654	20231212	101600	86012855	2910	2910	2910	2910	0
655	20231212	101500	86012855	2910	2920	2920	2910	424
656	20231212	101400	84778520	2930	2930	2930	2930	0
657	20231212	101300	84778520	2930	2930	2930	2930	0
658	20231212	101200	84778520	2930	2930	2930	2930	0
659	20231212	101100	84778520	2930	2930	2930	2930	0
660	20231212	101000	84778520	2930	2930	2930	2930	0
661	20231212	100900	84778520	2930	2930	2930	2930	58
662	20231212	100800	84608580	2930	2930	2930	2930	0
663	20231212	100700	84608580	2930	2930	2930	2930	310
664	20231212	100600	83700280	2930	2930	2930	2930	464
665	20231212	100500	82340760	2930	2930	2930	2930	2
666	20231212	100400	82334900	2935	2935	2935	2935	0
667	20231212	100300	82334900	2935	2935	2935	2935	0
668	20231212	100200	82334900	2935	2935	2935	2935	0
669	20231212	100100	82334900	2935	2935	2935	2935	0
670	20231212	100000	82334900	2935	2935	2935	2935	347
671	20231212	095900	81316455	2940	2940	2940	2940	0
672	20231212	095800	81316455	2940	2940	2940	2940	0
673	20231212	095700	81316455	2940	2940	2940	2940	0
674	20231212	095600	81316455	2940	2920	2940	2920	338
675	20231212	095500	80323005	2945	2945	2945	2945	100
676	20231212	095400	80028505	2950	2935	2950	2935	2000
677	20231212	095300	74139665	2940	2925	2945	2925	2001
678	20231212	095200	68264445	2930	2930	2930	2930	0
679	20231212	095100	68264445	2930	2930	2930	2930	25
680	20231212	095000	68191195	2930	2930	2930	2930	25
681	20231212	094900	68117945	2930	2930	2930	2930	0
682	20231212	094800	68117945	2930	2930	2930	2930	2001
683	20231212	094700	62255015	2905	2905	2905	2905	611
684	20231212	094600	60480060	2930	2930	2930	2930	0
685	20231212	094500	60480060	2930	2910	2930	2905	1404
686	20231212	094400	56382300	2910	2900	2910	2900	4968
687	20231212	094300	41973920	2900	2900	2900	2900	1
688	20231212	094200	41971020	2900	2900	2900	2900	0
689	20231212	094100	41971020	2900	2900	2900	2900	81
690	20231212	094000	41736120	2900	2900	2900	2900	2
691	20231212	093900	41730320	2900	2885	2900	2885	48
692	20231212	093800	41591270	2885	2885	2885	2885	55
693	20231212	093700	41432595	2900	2885	2900	2880	2606
694	20231212	093600	33918655	2900	2900	2900	2900	17
695	20231212	093500	33869355	2900	2900	2900	2900	10
696	20231212	093400	33840355	2885	2890	2895	2885	674
697	20231212	093300	31894475	2895	2890	2895	2890	225
698	20231212	093200	31243165	2895	2890	2895	2890	6
699	20231212	093100	31225820	2890	2890	2890	2890	0
700	20231212	093000	31225820	2890	2890	2890	2890	299
701	20231212	092900	30361710	2890	2885	2890	2885	67
702	20231212	092800	30168410	2885	2885	2885	2885	1300
703	20231212	092700	26417910	2885	2885	2885	2885	0
704	20231212	092600	26417910	2885	2885	2885	2885	76
705	20231212	092500	26198650	2890	2890	2890	2890	10
706	20231212	092400	26169750	2890	2895	2895	2890	618
707	20231212	092300	24383720	2900	2900	2900	2900	1
708	20231212	092200	24380820	2890	2890	2890	2890	52
709	20231212	092100	24230540	2890	2890	2890	2890	771
710	20231212	092000	22002350	2890	2890	2890	2890	0
711	20231212	091900	22002350	2890	2890	2890	2890	100
712	20231212	091800	21713350	2890	2895	2900	2890	460
713	20231212	091700	20383935	2890	2890	2890	2890	0
714	20231212	091600	20383935	2890	2890	2890	2890	110
715	20231212	091500	20066035	2900	2900	2900	2900	0
716	20231212	091400	20066035	2900	2900	2900	2900	3
717	20231212	091300	20057335	2905	2885	2910	2885	1908
718	20231212	091200	14512520	2885	2885	2885	2885	232
719	20231212	091100	13843200	2885	2885	2885	2885	0
720	20231212	091000	13843200	2885	2900	2900	2885	2
721	20231212	090900	13837415	2885	2885	2885	2885	0
722	20231212	090800	13837415	2885	2905	2905	2885	827
723	20231212	090700	11451060	2885	2885	2885	2885	138
724	20231212	090600	11052930	2885	2885	2885	2885	0
725	20231212	090500	11052930	2885	2900	2900	2885	1664
726	20231212	090400	6239635	2920	2920	2920	2920	0
727	20231212	090300	6239635	2920	2920	2920	2920	0
728	20231212	090200	6239635	2920	2920	2925	2920	2026
729	20231212	090100	323630	2920	2920	2920	2920	0
730	20231212	090000	323630	2920	2920	2920	2900	111