KissMeData/031330/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	1729624975	2950	2950	2950	2950	12061
3	20231212	191100	1729624975	2950	2950	2950	2950	0
4	20231212	191000	1729624975	2950	2950	2950	2950	0
5	20231212	190900	1729624975	2950	2950	2950	2950	0
6	20231212	190800	1729624975	2950	2950	2950	2950	0
7	20231212	190700	1729624975	2950	2950	2950	2950	0
8	20231212	190600	1729624975	2950	2950	2950	2950	0
9	20231212	190500	1729624975	2950	2950	2950	2950	0
10	20231212	190400	1729624975	2950	2950	2950	2950	0
11	20231212	190300	1729624975	2950	2950	2950	2950	0
12	20231212	190200	1729624975	2950	2950	2950	2950	0
13	20231212	190100	1729624975	2950	2950	2950	2950	0
14	20231212	190000	1729624975	2950	2950	2950	2950	0
15	20231212	185900	1729624975	2950	2950	2950	2950	0
16	20231212	185800	1729624975	2950	2950	2950	2950	0
17	20231212	185700	1729624975	2950	2950	2950	2950	0
18	20231212	185600	1729624975	2950	2950	2950	2950	0
19	20231212	185500	1729624975	2950	2950	2950	2950	0
20	20231212	185400	1729624975	2950	2950	2950	2950	0
21	20231212	185300	1729624975	2950	2950	2950	2950	0
22	20231212	185200	1729624975	2950	2950	2950	2950	0
23	20231212	185100	1729624975	2950	2950	2950	2950	0
24	20231212	185000	1729624975	2950	2950	2950	2950	0
25	20231212	184900	1729624975	2950	2950	2950	2950	0
26	20231212	184800	1729624975	2950	2950	2950	2950	0
27	20231212	184700	1729624975	2950	2950	2950	2950	0
28	20231212	184600	1729624975	2950	2950	2950	2950	0
29	20231212	184500	1729624975	2950	2950	2950	2950	0
30	20231212	184400	1729624975	2950	2950	2950	2950	0
31	20231212	184300	1729624975	2950	2950	2950	2950	0
32	20231212	184200	1729624975	2950	2950	2950	2950	12061
33	20231212	184100	1729624975	2950	2950	2950	2950	0
34	20231212	184000	1729624975	2950	2950	2950	2950	0
35	20231212	183900	1729624975	2950	2950	2950	2950	0
36	20231212	183800	1729624975	2950	2950	2950	2950	0
37	20231212	183700	1729624975	2950	2950	2950	2950	0
38	20231212	183600	1729624975	2950	2950	2950	2950	0
39	20231212	183500	1729624975	2950	2950	2950	2950	0
40	20231212	183400	1729624975	2950	2950	2950	2950	0
41	20231212	183300	1729624975	2950	2950	2950	2950	0
42	20231212	183200	1729624975	2950	2950	2950	2950	0
43	20231212	183100	1729624975	2950	2950	2950	2950	0
44	20231212	183000	1729624975	2950	2950	2950	2950	0
45	20231212	182900	1729624975	2950	2950	2950	2950	0
46	20231212	182800	1729624975	2950	2950	2950	2950	0
47	20231212	182700	1729624975	2950	2950	2950	2950	0
48	20231212	182600	1729624975	2950	2950	2950	2950	0
49	20231212	182500	1729624975	2950	2950	2950	2950	0
50	20231212	182400	1729624975	2950	2950	2950	2950	0
51	20231212	182300	1729624975	2950	2950	2950	2950	0
52	20231212	182200	1729624975	2950	2950	2950	2950	0
53	20231212	182100	1729624975	2950	2950	2950	2950	0
54	20231212	182000	1729624975	2950	2950	2950	2950	0
55	20231212	181900	1729624975	2950	2950	2950	2950	0
56	20231212	181800	1729624975	2950	2950	2950	2950	0
57	20231212	181700	1729624975	2950	2950	2950	2950	0
58	20231212	181600	1729624975	2950	2950	2950	2950	0
59	20231212	181500	1729624975	2950	2950	2950	2950	0
60	20231212	181400	1729624975	2950	2950	2950	2950	0
61	20231212	181300	1729624975	2950	2950	2950	2950	0
62	20231212	181200	1729624975	2950	2950	2950	2950	12061
63	20231212	181100	1729624975	2950	2950	2950	2950	0
64	20231212	181000	1729624975	2950	2950	2950	2950	0
65	20231212	180900	1729624975	2950	2950	2950	2950	0
66	20231212	180800	1729624975	2950	2950	2950	2950	0
67	20231212	180700	1729624975	2950	2950	2950	2950	0
68	20231212	180600	1729624975	2950	2950	2950	2950	0
69	20231212	180500	1729624975	2950	2950	2950	2950	0
70	20231212	180400	1729624975	2950	2950	2950	2950	0
71	20231212	180300	1729624975	2950	2950	2950	2950	0
72	20231212	180200	1729624975	2950	2950	2950	2950	0
73	20231212	180100	1729624975	2950	2950	2950	2950	0
74	20231212	180000	1729624975	2950	2950	2950	2950	0
75	20231212	175900	1729624975	2950	2950	2950	2950	0
76	20231212	175800	1729624975	2950	2950	2950	2950	0
77	20231212	175700	1729624975	2950	2950	2950	2950	0
78	20231212	175600	1729624975	2950	2950	2950	2950	0
79	20231212	175500	1729624975	2950	2950	2950	2950	0
80	20231212	175400	1729624975	2950	2950	2950	2950	0
81	20231212	175300	1729624975	2950	2950	2950	2950	0
82	20231212	175200	1729624975	2950	2950	2950	2950	0
83	20231212	175100	1729624975	2950	2950	2950	2950	0
84	20231212	175000	1729624975	2950	2950	2950	2950	0
85	20231212	174900	1729624975	2950	2950	2950	2950	0
86	20231212	174800	1729624975	2950	2950	2950	2950	0
87	20231212	174700	1729624975	2950	2950	2950	2950	0
88	20231212	174600	1729624975	2950	2950	2950	2950	0
89	20231212	174500	1729624975	2950	2950	2950	2950	0
90	20231212	174400	1729624975	2950	2950	2950	2950	0
91	20231212	174300	1729624975	2950	2950	2950	2950	0
92	20231212	174200	1729624975	2950	2950	2950	2950	12061
93	20231212	174100	1729624975	2950	2950	2950	2950	0
94	20231212	174000	1729624975	2950	2950	2950	2950	0
95	20231212	173900	1729624975	2950	2950	2950	2950	0
96	20231212	173800	1729624975	2950	2950	2950	2950	0
97	20231212	173700	1729624975	2950	2950	2950	2950	0
98	20231212	173600	1729624975	2950	2950	2950	2950	0
99	20231212	173500	1729624975	2950	2950	2950	2950	0
100	20231212	173400	1729624975	2950	2950	2950	2950	0
101	20231212	173300	1729624975	2950	2950	2950	2950	0
102	20231212	173200	1729624975	2950	2950	2950	2950	0
103	20231212	173100	1729624975	2950	2950	2950	2950	0
104	20231212	173000	1729624975	2950	2950	2950	2950	0
105	20231212	172900	1729624975	2950	2950	2950	2950	0
106	20231212	172800	1729624975	2950	2950	2950	2950	0
107	20231212	172700	1729624975	2950	2950	2950	2950	0
108	20231212	172600	1729624975	2950	2950	2950	2950	0
109	20231212	172500	1729624975	2950	2950	2950	2950	0
110	20231212	172400	1729624975	2950	2950	2950	2950	0
111	20231212	172300	1729624975	2950	2950	2950	2950	0
112	20231212	172200	1729624975	2950	2950	2950	2950	0
113	20231212	172100	1729624975	2950	2950	2950	2950	0
114	20231212	172000	1729624975	2950	2950	2950	2950	0
115	20231212	171900	1729624975	2950	2950	2950	2950	0
116	20231212	171800	1729624975	2950	2950	2950	2950	0
117	20231212	171700	1729624975	2950	2950	2950	2950	0
118	20231212	171600	1729624975	2950	2950	2950	2950	0
119	20231212	171500	1729624975	2950	2950	2950	2950	0
120	20231212	171400	1729624975	2950	2950	2950	2950	0
121	20231212	171300	1729624975	2950	2950	2950	2950	0
122	20231212	171200	1729624975	2950	2950	2950	2950	12061
123	20231212	171100	1729624975	2950	2950	2950	2950	0
124	20231212	171000	1729624975	2950	2950	2950	2950	0
125	20231212	170900	1729624975	2950	2950	2950	2950	0
126	20231212	170800	1729624975	2950	2950	2950	2950	0
127	20231212	170700	1729624975	2950	2950	2950	2950	0
128	20231212	170600	1729624975	2950	2950	2950	2950	0
129	20231212	170500	1729624975	2950	2950	2950	2950	0
130	20231212	170400	1729624975	2950	2950	2950	2950	0
131	20231212	170300	1729624975	2950	2950	2950	2950	0
132	20231212	170200	1729624975	2950	2950	2950	2950	0
133	20231212	170100	1729624975	2950	2950	2950	2950	0
134	20231212	170000	1729624975	2950	2950	2950	2950	0
135	20231212	165900	1729624975	2950	2950	2950	2950	0
136	20231212	165800	1729624975	2950	2950	2950	2950	0
137	20231212	165700	1729624975	2950	2950	2950	2950	0
138	20231212	165600	1729624975	2950	2950	2950	2950	0
139	20231212	165500	1729624975	2950	2950	2950	2950	0
140	20231212	165400	1729624975	2950	2950	2950	2950	0
141	20231212	165300	1729624975	2950	2950	2950	2950	0
142	20231212	165200	1729624975	2950	2950	2950	2950	0
143	20231212	165100	1729624975	2950	2950	2950	2950	0
144	20231212	165000	1729624975	2950	2950	2950	2950	0
145	20231212	164900	1729624975	2950	2950	2950	2950	0
146	20231212	164800	1729624975	2950	2950	2950	2950	0
147	20231212	164700	1729624975	2950	2950	2950	2950	0
148	20231212	164600	1729624975	2950	2950	2950	2950	0
149	20231212	164500	1729624975	2950	2950	2950	2950	0
150	20231212	164400	1729624975	2950	2950	2950	2950	0
151	20231212	164300	1729624975	2950	2950	2950	2950	0
152	20231212	164200	1729624975	2950	2950	2950	2950	12061
153	20231212	164100	1729624975	2950	2950	2950	2950	0
154	20231212	164000	1729624975	2950	2950	2950	2950	0
155	20231212	163900	1729624975	2950	2950	2950	2950	0
156	20231212	163800	1729624975	2950	2950	2950	2950	0
157	20231212	163700	1729624975	2950	2950	2950	2950	0
158	20231212	163600	1729624975	2950	2950	2950	2950	0
159	20231212	163500	1729624975	2950	2950	2950	2950	0
160	20231212	163400	1729624975	2950	2950	2950	2950	0
161	20231212	163300	1729624975	2950	2950	2950	2950	0
162	20231212	163200	1729624975	2950	2950	2950	2950	0
163	20231212	163100	1729624975	2950	2950	2950	2950	0
164	20231212	163000	1729624975	2950	2950	2950	2950	0
165	20231212	162900	1729624975	2950	2950	2950	2950	0
166	20231212	162800	1729624975	2950	2950	2950	2950	0
167	20231212	162700	1729624975	2950	2950	2950	2950	0
168	20231212	162600	1729624975	2950	2950	2950	2950	0
169	20231212	162500	1729624975	2950	2950	2950	2950	0
170	20231212	162400	1729624975	2950	2950	2950	2950	0
171	20231212	162300	1729624975	2950	2950	2950	2950	0
172	20231212	162200	1729624975	2950	2950	2950	2950	0
173	20231212	162100	1729624975	2950	2950	2950	2950	0
174	20231212	162000	1729624975	2950	2950	2950	2950	0
175	20231212	161900	1729624975	2950	2950	2950	2950	0
176	20231212	161800	1729624975	2950	2950	2950	2950	0
177	20231212	161700	1729624975	2950	2950	2950	2950	0
178	20231212	161600	1729624975	2950	2950	2950	2950	0
179	20231212	161500	1729624975	2950	2950	2950	2950	0
180	20231212	161400	1729624975	2950	2950	2950	2950	0
181	20231212	161300	1729624975	2950	2950	2950	2950	0
182	20231212	161200	1729624975	2950	2950	2950	2950	12061
183	20231212	161100	1729624975	2950	2950	2950	2950	0
184	20231212	161000	1729624975	2950	2950	2950	2950	0
185	20231212	160900	1729624975	2950	2950	2950	2950	0
186	20231212	160800	1729624975	2950	2950	2950	2950	0
187	20231212	160700	1729624975	2950	2950	2950	2950	0
188	20231212	160600	1729624975	2950	2950	2950	2950	0
189	20231212	160500	1729624975	2950	2950	2950	2950	0
190	20231212	160400	1729624975	2950	2950	2950	2950	0
191	20231212	160300	1729624975	2950	2950	2950	2950	0
192	20231212	160200	1729624975	2950	2950	2950	2950	0
193	20231212	160100	1729624975	2950	2950	2950	2950	0
194	20231212	160000	1729624975	2950	2950	2950	2950	0
195	20231212	155900	1729624975	2950	2950	2950	2950	0
196	20231212	155800	1729624975	2950	2950	2950	2950	0
197	20231212	155700	1729624975	2950	2950	2950	2950	0
198	20231212	155600	1729624975	2950	2950	2950	2950	0
199	20231212	155500	1729624975	2950	2950	2950	2950	0
200	20231212	155400	1729624975	2950	2950	2950	2950	0
201	20231212	155300	1729624975	2950	2950	2950	2950	0
202	20231212	155200	1729624975	2950	2950	2950	2950	0
203	20231212	155100	1729624975	2950	2950	2950	2950	0
204	20231212	155000	1729624975	2950	2950	2950	2950	0
205	20231212	154900	1729624975	2950	2950	2950	2950	0
206	20231212	154800	1729624975	2950	2950	2950	2950	0
207	20231212	154700	1729624975	2950	2950	2950	2950	0
208	20231212	154600	1729624975	2950	2950	2950	2950	0
209	20231212	154500	1729624975	2950	2950	2950	2950	0
210	20231212	154400	1729624975	2950	2950	2950	2950	0
211	20231212	154300	1729624975	2950	2950	2950	2950	0
212	20231212	154200	1729624975	2950	2950	2950	2950	12061
213	20231212	154100	1729624975	2950	2950	2950	2950	0
214	20231212	154000	1729624975	2950	2950	2950	2950	0
215	20231212	153900	1729624975	2950	2950	2950	2950	0
216	20231212	153800	1729624975	2950	2950	2950	2950	0
217	20231212	153700	1729624975	2950	2950	2950	2950	0
218	20231212	153600	1729624975	2950	2950	2950	2950	0
219	20231212	153500	1729624975	2950	2950	2950	2950	0
220	20231212	153400	1729624975	2950	2950	2950	2950	0
221	20231212	153300	1729624975	2950	2950	2950	2950	0
222	20231212	153200	1729624975	2950	2950	2950	2950	0
223	20231212	153100	1729624975	2950	2950	2950	2950	0
224	20231212	153000	1729624975	2950	2950	2950	2950	12061
225	20231212	152900	1694045025	2960	2960	2960	2960	0
226	20231212	152800	1694045025	2960	2960	2960	2960	0
227	20231212	152700	1694045025	2960	2960	2960	2960	0
228	20231212	152600	1694045025	2960	2960	2960	2960	0
229	20231212	152500	1694045025	2960	2960	2960	2960	0
230	20231212	152400	1694045025	2960	2960	2960	2960	0
231	20231212	152300	1694045025	2960	2960	2960	2960	0
232	20231212	152200	1694045025	2960	2960	2960	2960	0
233	20231212	152100	1694045025	2960	2960	2960	2960	0
234	20231212	152000	1694045025	2960	2960	2960	2960	0
235	20231212	151900	1694045025	2960	2960	2960	2960	6418
236	20231212	151800	1675047745	2960	2960	2960	2955	4530
237	20231212	151700	1661643945	2960	2955	2960	2955	4066
238	20231212	151600	1649628240	2955	2955	2960	2955	5957
239	20231212	151500	1632025205	2955	2955	2955	2955	10034
240	20231212	151400	1602374735	2955	2955	2955	2955	165
241	20231212	151300	1601887160	2955	2955	2955	2955	227
242	20231212	151200	1601216375	2955	2950	2955	2950	1464
243	20231212	151100	1596893300	2955	2950	2955	2950	177
244	20231212	151000	1596371015	2955	2950	2955	2950	298
245	20231212	150900	1595490660	2955	2955	2955	2950	536
246	20231212	150800	1593909380	2950	2950	2950	2950	0
247	20231212	150700	1593909380	2950	2950	2950	2950	276
248	20231212	150600	1593095180	2950	2950	2950	2950	3500
249	20231212	150500	1582770180	2950	2950	2950	2950	33
250	20231212	150400	1582672830	2950	2945	2950	2945	3
251	20231212	150300	1582663990	2950	2950	2950	2950	13
252	20231212	150200	1582625640	2950	2950	2950	2950	0
253	20231212	150100	1582625640	2950	2955	2955	2950	71
254	20231212	150000	1582416170	2955	2950	2955	2950	400
255	20231212	145900	1581235170	2950	2945	2950	2945	2887
256	20231212	145800	1572718955	2945	2945	2945	2945	702
257	20231212	145700	1570651565	2950	2955	2955	2945	3383
258	20231212	145600	1560670965	2950	2955	2955	2950	314
259	20231212	145500	1559744595	2950	2950	2955	2950	367
260	20231212	145400	1558661445	2955	2955	2955	2955	57
261	20231212	145300	1558493010	2955	2950	2955	2950	538
262	20231212	145200	1556905770	2950	2955	2955	2950	5910
263	20231212	145100	1539450285	2950	2955	2955	2950	2155
264	20231212	145000	1533082880	2955	2950	2955	2950	238
265	20231212	144900	1532380590	2950	2955	2955	2950	578
266	20231212	144800	1530673600	2955	2950	2955	2950	913
267	20231212	144700	1527976235	2950	2955	2955	2950	177
268	20231212	144600	1527453435	2950	2950	2950	2950	228
269	20231212	144500	1526780835	2950	2950	2950	2950	10608
270	20231212	144400	1495487235	2950	2945	2950	2945	18985
271	20231212	144300	1439481925	2945	2945	2945	2945	8320
272	20231212	144200	1414979525	2940	2940	2940	2940	200
273	20231212	144100	1414391525	2935	2935	2935	2935	687
274	20231212	144000	1412375180	2935	2935	2935	2935	87
275	20231212	143900	1412119835	2935	2935	2935	2935	1424
276	20231212	143800	1407940395	2935	2935	2935	2935	1
277	20231212	143700	1407937460	2935	2935	2935	2935	19
278	20231212	143600	1407881695	2930	2930	2930	2930	40
279	20231212	143500	1407764495	2930	2930	2930	2930	25
280	20231212	143400	1407691245	2935	2935	2935	2935	2
281	20231212	143300	1407685375	2930	2940	2940	2930	6129
282	20231212	143200	1389696740	2940	2940	2940	2940	1
283	20231212	143100	1389693800	2940	2940	2940	2940	104
284	20231212	143000	1389388040	2945	2935	2945	2935	108
285	20231212	142900	1389071050	2935	2940	2945	2935	1438
286	20231212	142800	1384837515	2945	2945	2945	2945	0
287	20231212	142700	1384837515	2945	2945	2945	2945	1
288	20231212	142600	1384834570	2935	2935	2935	2935	292
289	20231212	142500	1383977550	2935	2940	2945	2935	5863
290	20231212	142400	1366738795	2945	2945	2945	2945	24
291	20231212	142300	1366668115	2945	2945	2945	2945	169
292	20231212	142200	1366170410	2945	2945	2945	2945	17
293	20231212	142100	1366120345	2945	2945	2945	2945	33
294	20231212	142000	1366023160	2945	2945	2945	2945	7
295	20231212	141900	1366002545	2940	2940	2940	2940	1087
296	20231212	141800	1362806765	2940	2940	2940	2940	158
297	20231212	141700	1362342245	2940	2940	2940	2940	30
298	20231212	141600	1362254045	2940	2940	2940	2940	30
299	20231212	141500	1362165845	2945	2945	2945	2945	0
300	20231212	141400	1362165845	2945	2940	2945	2940	568
301	20231212	141300	1360493425	2945	2940	2945	2940	152
302	20231212	141200	1360046535	2940	2945	2945	2940	210
303	20231212	141100	1359429085	2940	2940	2940	2940	2278
304	20231212	141000	1352731765	2940	2930	2940	2925	2005
305	20231212	140900	1346848870	2930	2930	2930	2930	397
306	20231212	140800	1345685660	2930	2935	2935	2930	121
307	20231212	140700	1345330960	2935	2935	2935	2935	50
308	20231212	140600	1345184210	2930	2930	2930	2930	0
309	20231212	140500	1345184210	2930	2930	2930	2930	200
310	20231212	140400	1344598210	2930	2930	2930	2930	93
311	20231212	140300	1344325720	2930	2930	2930	2930	842
312	20231212	140200	1341858660	2930	2935	2935	2930	11160
313	20231212	140100	1309158275	2940	2935	2940	2935	231
314	20231212	140000	1308480140	2935	2935	2935	2935	0
315	20231212	135900	1308480140	2935	2935	2935	2935	0
316	20231212	135800	1308480140	2935	2935	2935	2935	3
317	20231212	135700	1308471335	2940	2940	2940	2940	651
318	20231212	135600	1306557395	2935	2935	2935	2935	1000
319	20231212	135500	1303622395	2935	2935	2935	2935	0
320	20231212	135400	1303622395	2935	2940	2940	2935	1144
321	20231212	135300	1300259140	2940	2940	2940	2940	87
322	20231212	135200	1300003360	2940	2945	2945	2940	15
323	20231212	135100	1299959235	2945	2945	2945	2945	0
324	20231212	135000	1299959235	2945	2930	2945	2930	1689
325	20231212	134900	1294990395	2945	2940	2945	2935	2300
326	20231212	134800	1288229120	2940	2940	2940	2940	0
327	20231212	134700	1288229120	2940	2940	2940	2940	111
328	20231212	134600	1287902780	2940	2940	2940	2940	174
329	20231212	134500	1287391220	2940	2940	2940	2940	0
330	20231212	134400	1287391220	2940	2945	2945	2940	660
331	20231212	134300	1285447555	2940	2940	2940	2940	88
332	20231212	134200	1285188835	2940	2940	2940	2940	1000
333	20231212	134100	1282248835	2945	2945	2945	2945	300
334	20231212	134000	1281365335	2940	2940	2940	2940	0
335	20231212	133900	1281365335	2940	2940	2940	2940	87
336	20231212	133800	1281109555	2940	2940	2940	2940	15
337	20231212	133700	1281065455	2940	2940	2940	2940	0
338	20231212	133600	1281065455	2940	2940	2940	2940	50
339	20231212	133500	1280918455	2945	2945	2945	2945	450
340	20231212	133400	1279593205	2945	2945	2945	2945	213
341	20231212	133300	1278965920	2945	2945	2945	2945	7479
342	20231212	133200	1256940265	2945	2940	2945	2940	7936
343	20231212	133100	1233568905	2945	2945	2945	2945	0
344	20231212	133000	1233568905	2945	2945	2945	2945	983
345	20231212	132900	1230673970	2940	2945	2945	2940	2585
346	20231212	132800	1223061230	2945	2945	2945	2945	8523
347	20231212	132700	1197960995	2945	2945	2945	2940	411
348	20231212	132600	1196750650	2945	2935	2945	2935	207
349	20231212	132500	1196142835	2930	2930	2930	2930	0
350	20231212	132400	1196142835	2930	2940	2945	2925	8176
351	20231212	132300	1172150555	2940	2940	2940	2940	2042
352	20231212	132200	1166147075	2930	2930	2930	2930	1719
353	20231212	132100	1161110405	2930	2935	2940	2930	406
354	20231212	132000	1159920265	2935	2935	2935	2935	23
355	20231212	131900	1159852760	2935	2930	2935	2930	180
356	20231212	131800	1159324860	2935	2935	2935	2935	0
357	20231212	131700	1159324860	2935	2940	2940	2935	137
358	20231212	131600	1158922425	2940	2940	2940	2940	0
359	20231212	131500	1158922425	2940	2940	2940	2940	200
360	20231212	131400	1158334425	2940	2940	2940	2940	1
361	20231212	131300	1158331485	2935	2935	2935	2935	8
362	20231212	131200	1158308005	2935	2940	2940	2935	862
363	20231212	131100	1155776520	2940	2945	2945	2940	6
364	20231212	131000	1155758870	2940	2940	2940	2940	685
365	20231212	130900	1153744970	2945	2940	2945	2940	45
366	20231212	130800	1153612645	2945	2945	2945	2940	53
367	20231212	130700	1153456565	2940	2940	2940	2940	50
368	20231212	130600	1153309565	2945	2940	2945	2940	862
369	20231212	130500	1150772225	2945	2940	2945	2940	2530
370	20231212	130400	1143321525	2940	2945	2945	2940	1302
371	20231212	130300	1139487140	2945	2940	2945	2940	1788
372	20231212	130200	1134225015	2940	2935	2940	2935	1557
373	20231212	130100	1129648085	2935	2935	2935	2935	240
374	20231212	130000	1128943685	2940	2935	2940	2935	14
375	20231212	125900	1128902545	2935	2935	2935	2935	88
376	20231212	125800	1128644265	2935	2935	2935	2935	27
377	20231212	125700	1128565020	2935	2935	2935	2935	0
378	20231212	125600	1128565020	2935	2935	2935	2935	380
379	20231212	125500	1127449720	2935	2935	2935	2935	1
380	20231212	125400	1127446785	2935	2930	2935	2930	342
381	20231212	125300	1126443065	2935	2935	2935	2935	100
382	20231212	125200	1126149565	2930	2930	2930	2930	87
383	20231212	125100	1125894655	2935	2935	2935	2935	150
384	20231212	125000	1125454405	2935	2935	2935	2935	358
385	20231212	124900	1124403675	2930	2930	2930	2930	0
386	20231212	124800	1124403675	2930	2935	2935	2930	167
387	20231212	124700	1123913965	2930	2930	2930	2930	405
388	20231212	124600	1122727315	2930	2930	2930	2930	30
389	20231212	124500	1122639415	2930	2930	2930	2930	175
390	20231212	124400	1122126665	2930	2930	2930	2930	100
391	20231212	124300	1121833665	2930	2935	2935	2930	103
392	20231212	124200	1121531375	2935	2935	2935	2935	30
393	20231212	124100	1121443325	2930	2935	2935	2930	137
394	20231212	124000	1121041665	2935	2935	2935	2935	5
395	20231212	123900	1121026990	2930	2930	2930	2930	77
396	20231212	123800	1120801380	2930	2930	2930	2930	2808
397	20231212	123700	1112573940	2935	2935	2935	2935	70
398	20231212	123600	1112368490	2935	2935	2940	2935	1551
399	20231212	123500	1107816215	2935	2935	2940	2935	2006
400	20231212	123400	1101928105	2940	2940	2940	2940	9
401	20231212	123300	1101901645	2940	2940	2940	2940	1
402	20231212	123200	1101898705	2940	2940	2940	2940	51
403	20231212	123100	1101748765	2935	2940	2940	2935	726
404	20231212	123000	1099617855	2940	2935	2940	2935	117
405	20231212	122900	1099274310	2940	2940	2940	2940	50
406	20231212	122800	1099127310	2940	2940	2940	2940	438
407	20231212	122700	1097839590	2940	2940	2940	2935	840
408	20231212	122600	1095372115	2940	2945	2945	2940	435
409	20231212	122500	1094093040	2940	2940	2940	2940	210
410	20231212	122400	1093475640	2940	2940	2940	2940	391
411	20231212	122300	1092326100	2940	2940	2940	2940	87
412	20231212	122200	1092070320	2940	2945	2945	2940	105
413	20231212	122100	1091761120	2945	2945	2945	2945	49
414	20231212	122000	1091616815	2945	2945	2945	2945	0
415	20231212	121900	1091616815	2945	2945	2945	2945	0
416	20231212	121800	1091616815	2945	2945	2945	2945	0
417	20231212	121700	1091616815	2945	2940	2945	2940	1015
418	20231212	121600	1088631255	2940	2940	2940	2940	88
419	20231212	121500	1088372535	2940	2935	2940	2935	875
420	20231212	121400	1085803535	2935	2940	2940	2935	2
421	20231212	121300	1085797660	2940	2940	2940	2940	150
422	20231212	121200	1085356660	2940	2940	2940	2940	800
423	20231212	121100	1083004660	2935	2935	2935	2935	951
424	20231212	121000	1080213475	2935	2940	2940	2935	29
425	20231212	120900	1080128225	2940	2935	2940	2935	438
426	20231212	120800	1078840940	2940	2940	2940	2940	66
427	20231212	120700	1078646900	2940	2940	2940	2940	0
428	20231212	120600	1078646900	2940	2935	2940	2935	12
429	20231212	120500	1078611625	2935	2935	2935	2935	6
430	20231212	120400	1078594015	2940	2940	2940	2940	100
431	20231212	120300	1078300015	2940	2940	2945	2940	116
432	20231212	120200	1077958890	2940	2945	2945	2940	1291
433	20231212	120100	1074163335	2940	2940	2940	2940	689
434	20231212	120000	1072137675	2945	2945	2945	2945	125
435	20231212	115900	1071769550	2945	2940	2945	2940	5050
436	20231212	115800	1056922295	2940	2945	2945	2940	249
437	20231212	115700	1056189685	2945	2945	2945	2940	351
438	20231212	115600	1055155995	2945	2945	2945	2945	0
439	20231212	115500	1055155995	2945	2940	2945	2940	1387
440	20231212	115400	1051074750	2940	2940	2940	2940	298
441	20231212	115300	1050198630	2940	2940	2940	2940	0
442	20231212	115200	1050198630	2940	2940	2940	2940	799
443	20231212	115100	1047849570	2940	2945	2945	2940	373
444	20231212	115000	1046751100	2945	2945	2945	2945	765
445	20231212	114900	1044498175	2945	2945	2945	2940	1061
446	20231212	114800	1041376075	2945	2940	2945	2940	761
447	20231212	114700	1039137480	2945	2945	2945	2945	255
448	20231212	114600	1038386505	2945	2945	2945	2945	680
449	20231212	114500	1036383905	2945	2945	2945	2945	43
450	20231212	114400	1036257270	2945	2945	2945	2945	17
451	20231212	114300	1036207205	2945	2945	2945	2945	606
452	20231212	114200	1034422535	2945	2940	2945	2940	4
453	20231212	114100	1034410760	2940	2940	2940	2940	20
454	20231212	114000	1034351960	2940	2945	2945	2940	2050
455	20231212	113900	1028315710	2945	2940	2945	2940	4896
456	20231212	113800	1013920705	2940	2940	2940	2940	100
457	20231212	113700	1013626705	2940	2945	2945	2940	4354
458	20231212	113600	1000812215	2945	2945	2950	2945	196
459	20231212	113500	1000234990	2945	2945	2945	2945	205
460	20231212	113400	999631265	2945	2945	2945	2945	500
461	20231212	113300	998158765	2945	2945	2945	2945	601
462	20231212	113200	996388820	2950	2950	2950	2945	1098
463	20231212	113100	993150160	2950	2950	2950	2945	555
464	20231212	113000	991512915	2950	2950	2950	2945	2388
465	20231212	112900	984469995	2945	2945	2945	2945	1511
466	20231212	112800	980020100	2945	2945	2945	2945	1300
467	20231212	112700	976191600	2945	2945	2945	2940	268
468	20231212	112600	975402475	2945	2945	2945	2945	200
469	20231212	112500	974813475	2945	2945	2945	2940	289
470	20231212	112400	973962470	2945	2945	2945	2945	170
471	20231212	112300	973461820	2945	2945	2945	2940	322
472	20231212	112200	972513535	2945	2945	2945	2945	0
473	20231212	112100	972513535	2945	2945	2950	2945	133
474	20231212	112000	972121685	2950	2950	2950	2950	90
475	20231212	111900	971856185	2950	2945	2950	2945	2319
476	20231212	111800	965015620	2945	2945	2945	2940	399
477	20231212	111700	963840665	2945	2945	2945	2945	707
478	20231212	111600	961758550	2945	2945	2945	2945	325
479	20231212	111500	960801425	2945	2945	2945	2945	8991
480	20231212	111400	934322930	2945	2945	2945	2940	517
481	20231212	111300	932802445	2945	2945	2945	2945	4370
482	20231212	111200	919932795	2945	2940	2945	2940	26
483	20231212	111100	919856350	2945	2940	2945	2940	667
484	20231212	111000	917894770	2940	2940	2940	2940	220
485	20231212	110900	917247970	2940	2940	2940	2940	213
486	20231212	110800	916621750	2940	2945	2945	2940	260
487	20231212	110700	915857300	2945	2945	2945	2945	5
488	20231212	110600	915842575	2940	2940	2940	2940	422
489	20231212	110500	914601895	2940	2940	2940	2940	2025
490	20231212	110400	908648395	2940	2945	2945	2940	2800
491	20231212	110300	900415600	2945	2945	2945	2945	432
492	20231212	110200	899143360	2945	2945	2945	2945	3681
493	20231212	110100	888302815	2945	2945	2945	2945	2875
494	20231212	110000	879835940	2945	2945	2945	2945	815
495	20231212	105900	877435765	2945	2945	2945	2945	1501
496	20231212	105800	873015320	2945	2940	2945	2940	2235
497	20231212	105700	866442775	2945	2945	2945	2945	1170
498	20231212	105600	862997125	2945	2940	2945	2940	2103
499	20231212	105500	856814290	2940	2940	2945	2940	270
500	20231212	105400	856020090	2945	2945	2945	2940	303
501	20231212	105300	855128180	2940	2945	2950	2940	4344
502	20231212	105200	842335280	2945	2950	2950	2945	596
503	20231212	105100	840577450	2950	2945	2950	2940	6695
504	20231212	105000	820864510	2940	2945	2945	2940	5583
505	20231212	104900	804422840	2945	2945	2945	2940	757
506	20231212	104800	802195130	2945	2945	2945	2945	425
507	20231212	104700	800943505	2945	2945	2945	2940	140
508	20231212	104600	800531455	2945	2940	2945	2940	920
509	20231212	104500	797823355	2935	2935	2935	2935	143
510	20231212	104400	797403650	2940	2940	2940	2940	140
511	20231212	104300	796992050	2940	2935	2940	2935	1024
512	20231212	104200	793981510	2935	2935	2935	2935	135
513	20231212	104100	793585285	2935	2935	2935	2935	89
514	20231212	104000	793324070	2935	2935	2935	2935	50
515	20231212	103900	793177320	2940	2940	2940	2935	2406
516	20231212	103800	786103700	2940	2940	2940	2940	252
517	20231212	103700	785362820	2935	2940	2940	2935	686
518	20231212	103600	783345995	2945	2940	2945	2940	10
519	20231212	103500	783316590	2940	2940	2940	2940	200
520	20231212	103400	782728590	2940	2940	2940	2940	850
521	20231212	103300	780229590	2940	2935	2940	2930	2159
522	20231212	103200	773882980	2935	2930	2935	2930	28
523	20231212	103100	773800815	2935	2935	2935	2935	347
524	20231212	103000	772782370	2935	2930	2935	2930	96
525	20231212	102900	772501050	2930	2930	2930	2930	211
526	20231212	102800	771882820	2940	2930	2940	2930	271
527	20231212	102700	771088670	2940	2930	2940	2930	1317
528	20231212	102600	767218830	2930	2935	2940	2930	4931
529	20231212	102500	752746425	2940	2945	2945	2940	2673
530	20231212	102400	744884300	2940	2940	2945	2940	3519
531	20231212	102300	734528290	2935	2940	2940	2935	3182
532	20231212	102200	725173995	2940	2940	2940	2940	2439
533	20231212	102100	718003335	2940	2940	2940	2940	1169
534	20231212	102000	714566475	2940	2935	2940	2935	1399
535	20231212	101900	710454630	2935	2935	2940	2935	507
536	20231212	101800	708965585	2940	2940	2940	2940	1
537	20231212	101700	708962645	2935	2940	2940	2935	62
538	20231212	101600	708780415	2940	2940	2940	2935	338
539	20231212	101500	707788225	2940	2935	2940	2935	2
540	20231212	101400	707782350	2935	2935	2935	2935	33
541	20231212	101300	707685495	2935	2935	2935	2930	1177
542	20231212	101200	704232590	2935	2935	2935	2935	615
543	20231212	101100	702427565	2935	2935	2935	2930	893
544	20231212	101000	699809415	2935	2935	2935	2930	1360
545	20231212	100900	695818260	2940	2935	2940	2935	132
546	20231212	100800	695430285	2940	2940	2940	2935	2520
547	20231212	100700	688028195	2940	2930	2940	2930	3251
548	20231212	100600	678478555	2940	2935	2940	2930	11573
549	20231212	100500	644511745	2935	2930	2935	2925	923
550	20231212	100400	641808275	2930	2930	2930	2930	128
551	20231212	100300	641433235	2930	2935	2935	2930	160
552	20231212	100200	640964220	2930	2930	2935	2930	1659
553	20231212	100100	636103270	2930	2935	2935	2930	201
554	20231212	100000	635513340	2930	2935	2935	2930	3113
555	20231212	095900	626392150	2930	2930	2935	2925	8080
556	20231212	095800	602718660	2925	2925	2930	2925	7577
557	20231212	095700	580550435	2925	2920	2925	2920	4649
558	20231212	095600	566974855	2920	2920	2920	2920	0
559	20231212	095500	566974855	2920	2920	2920	2920	4010
560	20231212	095400	555265655	2920	2920	2920	2920	0
561	20231212	095300	555265655	2920	2920	2920	2920	100
562	20231212	095200	554973655	2920	2915	2920	2915	726
563	20231212	095100	552855650	2915	2915	2915	2910	2498
564	20231212	095000	545579970	2910	2910	2915	2910	165
565	20231212	094900	545099570	2910	2910	2910	2910	238
566	20231212	094800	544406990	2910	2910	2910	2910	653
567	20231212	094700	542506760	2910	2910	2910	2910	1201
568	20231212	094600	539011850	2910	2910	2910	2910	799
569	20231212	094500	536686760	2910	2915	2915	2910	1185
570	20231212	094400	533238205	2915	2920	2920	2915	1752
571	20231212	094300	528131100	2915	2915	2915	2915	57
572	20231212	094200	527964945	2915	2915	2920	2915	3051
573	20231212	094100	519071245	2915	2915	2915	2915	2076
574	20231212	094000	513019705	2920	2925	2925	2920	1635
575	20231212	093900	508242355	2925	2925	2925	2915	70
576	20231212	093800	508038020	2925	2925	2925	2920	613
577	20231212	093700	506245550	2925	2925	2925	2915	5156
578	20231212	093600	491176175	2925	2920	2925	2920	2488
579	20231212	093500	483908940	2920	2925	2925	2920	243
580	20231212	093400	483199165	2925	2925	2925	2920	131
581	20231212	093300	482816430	2925	2925	2925	2920	780
582	20231212	093200	480535145	2925	2920	2925	2920	7305
583	20231212	093100	459168740	2925	2925	2925	2920	1859
584	20231212	093000	453735400	2925	2920	2925	2920	311
585	20231212	092900	452827180	2920	2915	2920	2915	3197
586	20231212	092800	443492250	2920	2920	2920	2915	949
587	20231212	092700	440724670	2920	2920	2925	2920	1081
588	20231212	092600	437567780	2920	2920	2925	2920	2004
589	20231212	092500	431712545	2915	2925	2925	2915	4810
590	20231212	092400	417666100	2920	2925	2925	2920	1883
591	20231212	092300	412165600	2925	2925	2930	2925	2613
592	20231212	092200	404519815	2925	2915	2925	2910	9059
593	20231212	092100	378117250	2920	2920	2925	2915	7377
594	20231212	092000	356575805	2915	2910	2920	2910	10604
595	20231212	091900	325683585	2910	2900	2915	2900	9447
596	20231212	091800	298209960	2900	2900	2900	2900	1893
597	20231212	091700	292720260	2900	2900	2905	2895	4408
598	20231212	091600	279938300	2900	2900	2905	2900	612
599	20231212	091500	278163430	2900	2905	2905	2900	1901
600	20231212	091400	272643460	2900	2895	2905	2895	10005
601	20231212	091300	243605810	2895	2890	2900	2885	16122
602	20231212	091200	196887505	2890	2890	2895	2890	2158
603	20231212	091100	190650880	2890	2895	2900	2890	735
604	20231212	091000	188523725	2895	2895	2905	2895	8723
605	20231212	090900	163231875	2900	2885	2900	2880	26703
606	20231212	090800	86006265	2885	2875	2885	2870	18827
607	20231212	090700	31807545	2870	2870	2875	2870	59
608	20231212	090600	31638160	2870	2870	2875	2870	56
609	20231212	090500	31477250	2875	2875	2875	2865	29
610	20231212	090400	31393975	2875	2875	2875	2875	120
611	20231212	090300	31048975	2875	2860	2875	2855	550
612	20231212	090200	29475960	2870	2865	2870	2865	2777
613	20231212	090100	21519845	2870	2870	2870	2865	4181
614	20231212	090000	9541075	2870	2870	2870	2865	3326