KissMeData/009730/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185300	350089790	2945	2945	2945	2945	1607
3	20231212	185200	350089790	2945	2945	2945	2945	0
4	20231212	185100	350089790	2945	2945	2945	2945	0
5	20231212	185000	350089790	2945	2945	2945	2945	0
6	20231212	184900	350089790	2945	2945	2945	2945	0
7	20231212	184800	350089790	2945	2945	2945	2945	0
8	20231212	184700	350089790	2945	2945	2945	2945	0
9	20231212	184600	350089790	2945	2945	2945	2945	0
10	20231212	184500	350089790	2945	2945	2945	2945	0
11	20231212	184400	350089790	2945	2945	2945	2945	0
12	20231212	184300	350089790	2945	2945	2945	2945	0
13	20231212	184200	350089790	2945	2945	2945	2945	0
14	20231212	184100	350089790	2945	2945	2945	2945	0
15	20231212	184000	350089790	2945	2945	2945	2945	0
16	20231212	183900	350089790	2945	2945	2945	2945	0
17	20231212	183800	350089790	2945	2945	2945	2945	0
18	20231212	183700	350089790	2945	2945	2945	2945	0
19	20231212	183600	350089790	2945	2945	2945	2945	0
20	20231212	183500	350089790	2945	2945	2945	2945	0
21	20231212	183400	350089790	2945	2945	2945	2945	0
22	20231212	183300	350089790	2945	2945	2945	2945	0
23	20231212	183200	350089790	2945	2945	2945	2945	0
24	20231212	183100	350089790	2945	2945	2945	2945	0
25	20231212	183000	350089790	2945	2945	2945	2945	0
26	20231212	182900	350089790	2945	2945	2945	2945	0
27	20231212	182800	350089790	2945	2945	2945	2945	0
28	20231212	182700	350089790	2945	2945	2945	2945	0
29	20231212	182600	350089790	2945	2945	2945	2945	0
30	20231212	182500	350089790	2945	2945	2945	2945	0
31	20231212	182400	350089790	2945	2945	2945	2945	0
32	20231212	182300	350089790	2945	2945	2945	2945	1607
33	20231212	182200	350089790	2945	2945	2945	2945	0
34	20231212	182100	350089790	2945	2945	2945	2945	0
35	20231212	182000	350089790	2945	2945	2945	2945	0
36	20231212	181900	350089790	2945	2945	2945	2945	0
37	20231212	181800	350089790	2945	2945	2945	2945	0
38	20231212	181700	350089790	2945	2945	2945	2945	0
39	20231212	181600	350089790	2945	2945	2945	2945	0
40	20231212	181500	350089790	2945	2945	2945	2945	0
41	20231212	181400	350089790	2945	2945	2945	2945	0
42	20231212	181300	350089790	2945	2945	2945	2945	0
43	20231212	181200	350089790	2945	2945	2945	2945	0
44	20231212	181100	350089790	2945	2945	2945	2945	0
45	20231212	181000	350089790	2945	2945	2945	2945	0
46	20231212	180900	350089790	2945	2945	2945	2945	0
47	20231212	180800	350089790	2945	2945	2945	2945	0
48	20231212	180700	350089790	2945	2945	2945	2945	0
49	20231212	180600	350089790	2945	2945	2945	2945	0
50	20231212	180500	350089790	2945	2945	2945	2945	0
51	20231212	180400	350089790	2945	2945	2945	2945	0
52	20231212	180300	350089790	2945	2945	2945	2945	0
53	20231212	180200	350089790	2945	2945	2945	2945	0
54	20231212	180100	350089790	2945	2945	2945	2945	0
55	20231212	180000	350089790	2945	2945	2945	2945	0
56	20231212	175900	350089790	2945	2945	2945	2945	0
57	20231212	175800	350089790	2945	2945	2945	2945	0
58	20231212	175700	350089790	2945	2945	2945	2945	0
59	20231212	175600	350089790	2945	2945	2945	2945	0
60	20231212	175500	350089790	2945	2945	2945	2945	0
61	20231212	175400	350089790	2945	2945	2945	2945	0
62	20231212	175300	350089790	2945	2945	2945	2945	1607
63	20231212	175200	350089790	2945	2945	2945	2945	0
64	20231212	175100	350089790	2945	2945	2945	2945	0
65	20231212	175000	350089790	2945	2945	2945	2945	0
66	20231212	174900	350089790	2945	2945	2945	2945	0
67	20231212	174800	350089790	2945	2945	2945	2945	0
68	20231212	174700	350089790	2945	2945	2945	2945	0
69	20231212	174600	350089790	2945	2945	2945	2945	0
70	20231212	174500	350089790	2945	2945	2945	2945	0
71	20231212	174400	350089790	2945	2945	2945	2945	0
72	20231212	174300	350089790	2945	2945	2945	2945	0
73	20231212	174200	350089790	2945	2945	2945	2945	0
74	20231212	174100	350089790	2945	2945	2945	2945	0
75	20231212	174000	350089790	2945	2945	2945	2945	0
76	20231212	173900	350089790	2945	2945	2945	2945	0
77	20231212	173800	350089790	2945	2945	2945	2945	0
78	20231212	173700	350089790	2945	2945	2945	2945	0
79	20231212	173600	350089790	2945	2945	2945	2945	0
80	20231212	173500	350089790	2945	2945	2945	2945	0
81	20231212	173400	350089790	2945	2945	2945	2945	0
82	20231212	173300	350089790	2945	2945	2945	2945	0
83	20231212	173200	350089790	2945	2945	2945	2945	0
84	20231212	173100	350089790	2945	2945	2945	2945	0
85	20231212	173000	350089790	2945	2945	2945	2945	0
86	20231212	172900	350089790	2945	2945	2945	2945	0
87	20231212	172800	350089790	2945	2945	2945	2945	0
88	20231212	172700	350089790	2945	2945	2945	2945	0
89	20231212	172600	350089790	2945	2945	2945	2945	0
90	20231212	172500	350089790	2945	2945	2945	2945	0
91	20231212	172400	350089790	2945	2945	2945	2945	0
92	20231212	172300	350089790	2945	2945	2945	2945	1607
93	20231212	172200	350089790	2945	2945	2945	2945	0
94	20231212	172100	350089790	2945	2945	2945	2945	0
95	20231212	172000	350089790	2945	2945	2945	2945	0
96	20231212	171900	350089790	2945	2945	2945	2945	0
97	20231212	171800	350089790	2945	2945	2945	2945	0
98	20231212	171700	350089790	2945	2945	2945	2945	0
99	20231212	171600	350089790	2945	2945	2945	2945	0
100	20231212	171500	350089790	2945	2945	2945	2945	0
101	20231212	171400	350089790	2945	2945	2945	2945	0
102	20231212	171300	350089790	2945	2945	2945	2945	0
103	20231212	171200	350089790	2945	2945	2945	2945	0
104	20231212	171100	350089790	2945	2945	2945	2945	0
105	20231212	171000	350089790	2945	2945	2945	2945	0
106	20231212	170900	350089790	2945	2945	2945	2945	0
107	20231212	170800	350089790	2945	2945	2945	2945	0
108	20231212	170700	350089790	2945	2945	2945	2945	0
109	20231212	170600	350089790	2945	2945	2945	2945	0
110	20231212	170500	350089790	2945	2945	2945	2945	0
111	20231212	170400	350089790	2945	2945	2945	2945	0
112	20231212	170300	350089790	2945	2945	2945	2945	0
113	20231212	170200	350089790	2945	2945	2945	2945	0
114	20231212	170100	350089790	2945	2945	2945	2945	0
115	20231212	170000	350089790	2945	2945	2945	2945	0
116	20231212	165900	350089790	2945	2945	2945	2945	0
117	20231212	165800	350089790	2945	2945	2945	2945	0
118	20231212	165700	350089790	2945	2945	2945	2945	0
119	20231212	165600	350089790	2945	2945	2945	2945	0
120	20231212	165500	350089790	2945	2945	2945	2945	0
121	20231212	165400	350089790	2945	2945	2945	2945	0
122	20231212	165300	350089790	2945	2945	2945	2945	1607
123	20231212	165200	350089790	2945	2945	2945	2945	0
124	20231212	165100	350089790	2945	2945	2945	2945	0
125	20231212	165000	350089790	2945	2945	2945	2945	0
126	20231212	164900	350089790	2945	2945	2945	2945	0
127	20231212	164800	350089790	2945	2945	2945	2945	0
128	20231212	164700	350089790	2945	2945	2945	2945	0
129	20231212	164600	350089790	2945	2945	2945	2945	0
130	20231212	164500	350089790	2945	2945	2945	2945	0
131	20231212	164400	350089790	2945	2945	2945	2945	0
132	20231212	164300	350089790	2945	2945	2945	2945	0
133	20231212	164200	350089790	2945	2945	2945	2945	0
134	20231212	164100	350089790	2945	2945	2945	2945	0
135	20231212	164000	350089790	2945	2945	2945	2945	0
136	20231212	163900	350089790	2945	2945	2945	2945	0
137	20231212	163800	350089790	2945	2945	2945	2945	0
138	20231212	163700	350089790	2945	2945	2945	2945	0
139	20231212	163600	350089790	2945	2945	2945	2945	0
140	20231212	163500	350089790	2945	2945	2945	2945	0
141	20231212	163400	350089790	2945	2945	2945	2945	0
142	20231212	163300	350089790	2945	2945	2945	2945	0
143	20231212	163200	350089790	2945	2945	2945	2945	0
144	20231212	163100	350089790	2945	2945	2945	2945	0
145	20231212	163000	350089790	2945	2945	2945	2945	0
146	20231212	162900	350089790	2945	2945	2945	2945	0
147	20231212	162800	350089790	2945	2945	2945	2945	0
148	20231212	162700	350089790	2945	2945	2945	2945	0
149	20231212	162600	350089790	2945	2945	2945	2945	0
150	20231212	162500	350089790	2945	2945	2945	2945	0
151	20231212	162400	350089790	2945	2945	2945	2945	0
152	20231212	162300	350089790	2945	2945	2945	2945	1607
153	20231212	162200	350089790	2945	2945	2945	2945	0
154	20231212	162100	350089790	2945	2945	2945	2945	0
155	20231212	162000	350089790	2945	2945	2945	2945	0
156	20231212	161900	350089790	2945	2945	2945	2945	0
157	20231212	161800	350089790	2945	2945	2945	2945	0
158	20231212	161700	350089790	2945	2945	2945	2945	0
159	20231212	161600	350089790	2945	2945	2945	2945	0
160	20231212	161500	350089790	2945	2945	2945	2945	0
161	20231212	161400	350089790	2945	2945	2945	2945	0
162	20231212	161300	350089790	2945	2945	2945	2945	0
163	20231212	161200	350089790	2945	2945	2945	2945	0
164	20231212	161100	350089790	2945	2945	2945	2945	0
165	20231212	161000	350089790	2945	2945	2945	2945	0
166	20231212	160900	350089790	2945	2945	2945	2945	0
167	20231212	160800	350089790	2945	2945	2945	2945	0
168	20231212	160700	350089790	2945	2945	2945	2945	0
169	20231212	160600	350089790	2945	2945	2945	2945	0
170	20231212	160500	350089790	2945	2945	2945	2945	0
171	20231212	160400	350089790	2945	2945	2945	2945	0
172	20231212	160300	350089790	2945	2945	2945	2945	0
173	20231212	160200	350089790	2945	2945	2945	2945	0
174	20231212	160100	350089790	2945	2945	2945	2945	0
175	20231212	160000	350089790	2945	2945	2945	2945	0
176	20231212	155900	350089790	2945	2945	2945	2945	0
177	20231212	155800	350089790	2945	2945	2945	2945	0
178	20231212	155700	350089790	2945	2945	2945	2945	0
179	20231212	155600	350089790	2945	2945	2945	2945	0
180	20231212	155500	350089790	2945	2945	2945	2945	0
181	20231212	155400	350089790	2945	2945	2945	2945	0
182	20231212	155300	350089790	2945	2945	2945	2945	1607
183	20231212	155200	350089790	2945	2945	2945	2945	0
184	20231212	155100	350089790	2945	2945	2945	2945	0
185	20231212	155000	350089790	2945	2945	2945	2945	0
186	20231212	154900	350089790	2945	2945	2945	2945	0
187	20231212	154800	350089790	2945	2945	2945	2945	0
188	20231212	154700	350089790	2945	2945	2945	2945	0
189	20231212	154600	350089790	2945	2945	2945	2945	0
190	20231212	154500	350089790	2945	2945	2945	2945	0
191	20231212	154400	350089790	2945	2945	2945	2945	0
192	20231212	154300	350089790	2945	2945	2945	2945	0
193	20231212	154200	350089790	2945	2945	2945	2945	0
194	20231212	154100	350089790	2945	2945	2945	2945	0
195	20231212	154000	350089790	2945	2945	2945	2945	0
196	20231212	153900	350089790	2945	2945	2945	2945	0
197	20231212	153800	350089790	2945	2945	2945	2945	0
198	20231212	153700	350089790	2945	2945	2945	2945	0
199	20231212	153600	350089790	2945	2945	2945	2945	0
200	20231212	153500	350089790	2945	2945	2945	2945	0
201	20231212	153400	350089790	2945	2945	2945	2945	0
202	20231212	153300	350089790	2945	2945	2945	2945	0
203	20231212	153200	350089790	2945	2945	2945	2945	0
204	20231212	153100	350089790	2945	2945	2945	2945	0
205	20231212	153000	350089790	2945	2945	2945	2945	1607
206	20231212	152900	345357175	2950	2950	2950	2950	0
207	20231212	152800	345357175	2950	2950	2950	2950	0
208	20231212	152700	345357175	2950	2950	2950	2950	0
209	20231212	152600	345357175	2950	2950	2950	2950	0
210	20231212	152500	345357175	2950	2950	2950	2950	0
211	20231212	152400	345357175	2950	2950	2950	2950	0
212	20231212	152300	345357175	2950	2950	2950	2950	0
213	20231212	152200	345357175	2950	2950	2950	2950	0
214	20231212	152100	345357175	2950	2950	2950	2950	0
215	20231212	152000	345357175	2950	2950	2950	2950	0
216	20231212	151900	345357175	2950	2950	2950	2950	0
217	20231212	151800	345357175	2950	2950	2950	2950	0
218	20231212	151700	345357175	2950	2950	2950	2950	3
219	20231212	151600	345348325	2950	2950	2950	2950	148
220	20231212	151500	344911725	2950	2950	2950	2950	200
221	20231212	151400	344321725	2950	2950	2950	2950	2
222	20231212	151300	344315825	2950	2950	2950	2950	400
223	20231212	151200	343135825	2950	2950	2950	2950	0
224	20231212	151100	343135825	2950	2950	2950	2950	1701
225	20231212	151000	338117875	2940	2950	2950	2940	1506
226	20231212	150900	333683865	2950	2950	2950	2950	40
227	20231212	150800	333565865	2955	2955	2955	2950	105
228	20231212	150700	333255640	2960	2945	2960	2945	992
229	20231212	150600	330330730	2945	2945	2945	2945	0
230	20231212	150500	330330730	2945	2945	2945	2945	0
231	20231212	150400	330330730	2945	2945	2945	2945	0
232	20231212	150300	330330730	2945	2945	2945	2945	110
233	20231212	150200	330006780	2950	2950	2950	2950	0
234	20231212	150100	330006780	2950	2950	2950	2950	17
235	20231212	150000	329956630	2945	2945	2945	2945	195
236	20231212	145900	329382355	2945	2945	2945	2945	136
237	20231212	145800	328981835	2945	2945	2945	2945	0
238	20231212	145700	328981835	2945	2945	2945	2945	0
239	20231212	145600	328981835	2945	2945	2945	2945	2
240	20231212	145500	328975945	2940	2945	2945	2940	822
241	20231212	145400	326559225	2940	2940	2940	2940	2
242	20231212	145300	326553345	2935	2935	2935	2935	70
243	20231212	145200	326347895	2925	2925	2925	2925	0
244	20231212	145100	326347895	2925	2925	2925	2925	200
245	20231212	145000	325762895	2925	2925	2925	2925	1264
246	20231212	144900	322065695	2925	2925	2925	2925	269
247	20231212	144800	321278870	2925	2925	2925	2925	0
248	20231212	144700	321278870	2925	2925	2925	2925	0
249	20231212	144600	321278870	2925	2925	2925	2925	0
250	20231212	144500	321278870	2925	2925	2925	2925	0
251	20231212	144400	321278870	2925	2925	2925	2925	153
252	20231212	144300	320831345	2925	2925	2925	2925	0
253	20231212	144200	320831345	2925	2925	2925	2925	0
254	20231212	144100	320831345	2925	2925	2925	2925	300
255	20231212	144000	319953845	2925	2925	2925	2925	1200
256	20231212	143900	316443845	2920	2920	2920	2920	0
257	20231212	143800	316443845	2920	2925	2925	2920	339
258	20231212	143700	315453220	2925	2925	2925	2925	0
259	20231212	143600	315453220	2925	2925	2925	2925	10
260	20231212	143500	315423970	2920	2920	2920	2920	1389
261	20231212	143400	311368090	2920	2920	2920	2920	0
262	20231212	143300	311368090	2920	2925	2925	2920	1141
263	20231212	143200	308035870	2920	2920	2920	2920	0
264	20231212	143100	308035870	2920	2920	2920	2920	0
265	20231212	143000	308035870	2920	2920	2920	2920	0
266	20231212	142900	308035870	2920	2920	2920	2920	1500
267	20231212	142800	303655870	2925	2925	2925	2925	2215
268	20231212	142700	297176995	2920	2920	2920	2920	0
269	20231212	142600	297176995	2920	2920	2920	2920	0
270	20231212	142500	297176995	2920	2930	2930	2920	2539
271	20231212	142400	289758045	2930	2930	2930	2930	5
272	20231212	142300	289743395	2935	2935	2935	2935	0
273	20231212	142200	289743395	2935	2935	2935	2935	30
274	20231212	142100	289655345	2940	2940	2940	2940	0
275	20231212	142000	289655345	2940	2940	2940	2940	1166
276	20231212	141900	286227305	2940	2940	2940	2940	0
277	20231212	141800	286227305	2940	2940	2940	2940	0
278	20231212	141700	286227305	2940	2940	2940	2940	1
279	20231212	141600	286224365	2945	2945	2945	2945	0
280	20231212	141500	286224365	2945	2945	2945	2945	504
281	20231212	141400	284740085	2950	2950	2950	2950	0
282	20231212	141300	284740085	2950	2950	2950	2950	24
283	20231212	141200	284669285	2950	2950	2950	2950	0
284	20231212	141100	284669285	2950	2950	2950	2950	0
285	20231212	141000	284669285	2950	2950	2950	2950	0
286	20231212	140900	284669285	2950	2950	2950	2950	91
287	20231212	140800	284400835	2950	2950	2950	2950	0
288	20231212	140700	284400835	2950	2950	2950	2950	0
289	20231212	140600	284400835	2950	2950	2950	2950	1
290	20231212	140500	284397885	2945	2945	2945	2945	103
291	20231212	140400	284094550	2950	2950	2950	2950	0
292	20231212	140300	284094550	2950	2950	2950	2950	0
293	20231212	140200	284094550	2950	2950	2950	2950	0
294	20231212	140100	284094550	2950	2950	2950	2950	0
295	20231212	140000	284094550	2950	2950	2950	2950	0
296	20231212	135900	284094550	2950	2950	2950	2950	0
297	20231212	135800	284094550	2950	2950	2950	2950	0
298	20231212	135700	284094550	2950	2950	2950	2950	0
299	20231212	135600	284094550	2950	2950	2950	2950	0
300	20231212	135500	284094550	2950	2950	2950	2950	0
301	20231212	135400	284094550	2950	2950	2950	2950	0
302	20231212	135300	284094550	2950	2950	2950	2950	0
303	20231212	135200	284094550	2950	2950	2950	2950	1983
304	20231212	135100	278244700	2945	2945	2945	2945	0
305	20231212	135000	278244700	2945	2945	2945	2945	116
306	20231212	134900	277903080	2955	2955	2955	2955	0
307	20231212	134800	277903080	2955	2955	2955	2955	368
308	20231212	134700	276815640	2955	2960	2965	2950	2243
309	20231212	134600	270189000	2955	2955	2955	2955	0
310	20231212	134500	270189000	2955	2940	2955	2940	2405
311	20231212	134400	263096360	2940	2940	2940	2940	49
312	20231212	134300	262952300	2940	2940	2940	2940	1
313	20231212	134200	262949360	2930	2930	2930	2930	120
314	20231212	134100	262597760	2940	2940	2940	2940	41
315	20231212	134000	262477220	2945	2945	2945	2945	0
316	20231212	133900	262477220	2945	2945	2945	2945	0
317	20231212	133800	262477220	2945	2945	2945	2945	0
318	20231212	133700	262477220	2945	2945	2945	2945	0
319	20231212	133600	262477220	2945	2945	2945	2945	1
320	20231212	133500	262474275	2945	2945	2945	2945	0
321	20231212	133400	262474275	2945	2945	2945	2945	0
322	20231212	133300	262474275	2945	2945	2945	2945	0
323	20231212	133200	262474275	2945	2945	2945	2945	50
324	20231212	133100	262327025	2945	2945	2945	2945	0
325	20231212	133000	262327025	2945	2945	2945	2945	1
326	20231212	132900	262324080	2940	2940	2940	2940	0
327	20231212	132800	262324080	2940	2940	2940	2940	5
328	20231212	132700	262309380	2940	2940	2940	2940	99
329	20231212	132600	262018320	2950	2950	2950	2950	0
330	20231212	132500	262018320	2950	2950	2950	2950	46
331	20231212	132400	261882620	2950	2950	2950	2950	1809
332	20231212	132300	256546070	2950	2950	2950	2950	4
333	20231212	132200	256534270	2955	2950	2955	2950	826
334	20231212	132100	254096405	2950	2930	2950	2930	4706
335	20231212	132000	240258070	2930	2920	2930	2920	204
336	20231212	131900	239662360	2930	2930	2930	2930	0
337	20231212	131800	239662360	2930	2930	2930	2930	0
338	20231212	131700	239662360	2930	2930	2930	2930	0
339	20231212	131600	239662360	2930	2930	2930	2930	44
340	20231212	131500	239533440	2930	2930	2930	2930	125
341	20231212	131400	239167190	2930	2930	2930	2930	1525
342	20231212	131300	234698940	2920	2920	2920	2920	0
343	20231212	131200	234698940	2920	2930	2930	2920	188
344	20231212	131100	234149080	2930	2930	2930	2930	501
345	20231212	131000	232681150	2930	2930	2930	2930	100
346	20231212	130900	232388150	2920	2920	2920	2920	0
347	20231212	130800	232388150	2920	2920	2920	2920	200
348	20231212	130700	231804150	2920	2920	2920	2920	13
349	20231212	130600	231766190	2920	2920	2920	2920	400
350	20231212	130500	230598190	2930	2930	2930	2930	0
351	20231212	130400	230598190	2930	2930	2930	2930	0
352	20231212	130300	230598190	2930	2925	2930	2925	217
353	20231212	130200	229963315	2920	2920	2920	2920	0
354	20231212	130100	229963315	2920	2920	2920	2920	0
355	20231212	130000	229963315	2920	2920	2920	2920	0
356	20231212	125900	229963315	2920	2920	2920	2920	0
357	20231212	125800	229963315	2920	2920	2920	2920	0
358	20231212	125700	229963315	2920	2920	2920	2920	0
359	20231212	125600	229963315	2920	2920	2920	2920	0
360	20231212	125500	229963315	2920	2920	2920	2920	12
361	20231212	125400	229928275	2925	2925	2925	2925	0
362	20231212	125300	229928275	2925	2925	2925	2925	0
363	20231212	125200	229928275	2925	2925	2925	2925	0
364	20231212	125100	229928275	2925	2925	2925	2925	0
365	20231212	125000	229928275	2925	2925	2925	2925	0
366	20231212	124900	229928275	2925	2925	2925	2925	0
367	20231212	124800	229928275	2925	2925	2925	2925	0
368	20231212	124700	229928275	2925	2925	2925	2925	0
369	20231212	124600	229928275	2925	2925	2925	2925	0
370	20231212	124500	229928275	2925	2925	2925	2925	0
371	20231212	124400	229928275	2925	2925	2925	2925	0
372	20231212	124300	229928275	2925	2925	2925	2925	0
373	20231212	124200	229928275	2925	2925	2925	2925	0
374	20231212	124100	229928275	2925	2925	2925	2925	0
375	20231212	124000	229928275	2925	2925	2925	2925	0
376	20231212	123900	229928275	2925	2925	2925	2925	0
377	20231212	123800	229928275	2925	2925	2925	2925	1
378	20231212	123700	229925350	2925	2920	2925	2920	301
379	20231212	123600	229046425	2925	2925	2925	2925	0
380	20231212	123500	229046425	2925	2925	2925	2925	0
381	20231212	123400	229046425	2925	2925	2925	2925	798
382	20231212	123300	226712275	2920	2920	2920	2920	100
383	20231212	123200	226420275	2920	2920	2920	2920	354
384	20231212	123100	225386595	2920	2920	2920	2920	0
385	20231212	123000	225386595	2920	2920	2920	2920	0
386	20231212	122900	225386595	2920	2920	2920	2920	0
387	20231212	122800	225386595	2920	2920	2920	2920	0
388	20231212	122700	225386595	2920	2920	2920	2920	314
389	20231212	122600	224469715	2920	2925	2925	2920	110
390	20231212	122500	224148310	2925	2925	2925	2925	0
391	20231212	122400	224148310	2925	2925	2925	2925	0
392	20231212	122300	224148310	2925	2925	2925	2925	68
393	20231212	122200	223949410	2920	2920	2920	2920	0
394	20231212	122100	223949410	2920	2920	2920	2920	0
395	20231212	122000	223949410	2920	2920	2920	2920	0
396	20231212	121900	223949410	2920	2920	2920	2920	0
397	20231212	121800	223949410	2920	2920	2920	2920	0
398	20231212	121700	223949410	2920	2920	2920	2920	0
399	20231212	121600	223949410	2920	2920	2920	2920	0
400	20231212	121500	223949410	2920	2920	2920	2920	0
401	20231212	121400	223949410	2920	2920	2920	2920	7
402	20231212	121300	223928970	2920	2920	2920	2920	38
403	20231212	121200	223818010	2925	2925	2925	2925	0
404	20231212	121100	223818010	2925	2925	2925	2925	0
405	20231212	121000	223818010	2925	2925	2925	2925	0
406	20231212	120900	223818010	2925	2925	2925	2925	1
407	20231212	120800	223815085	2915	2915	2915	2915	0
408	20231212	120700	223815085	2915	2915	2915	2915	0
409	20231212	120600	223815085	2915	2915	2915	2915	0
410	20231212	120500	223815085	2915	2915	2915	2915	200
411	20231212	120400	223232085	2920	2920	2920	2920	56
412	20231212	120300	223068565	2920	2920	2920	2920	2
413	20231212	120200	223062725	2915	2915	2915	2915	11
414	20231212	120100	223030660	2915	2915	2915	2915	200
415	20231212	120000	222447660	2915	2915	2915	2915	0
416	20231212	115900	222447660	2915	2915	2915	2915	0
417	20231212	115800	222447660	2915	2915	2915	2915	59
418	20231212	115700	222275675	2915	2915	2915	2915	0
419	20231212	115600	222275675	2915	2915	2915	2915	0
420	20231212	115500	222275675	2915	2915	2915	2915	0
421	20231212	115400	222275675	2915	2915	2915	2915	500
422	20231212	115300	220818175	2915	2920	2920	2915	340
423	20231212	115200	219827070	2925	2925	2925	2925	0
424	20231212	115100	219827070	2925	2925	2925	2925	1
425	20231212	115000	219824145	2930	2930	2930	2930	0
426	20231212	114900	219824145	2930	2930	2930	2930	0
427	20231212	114800	219824145	2930	2930	2930	2930	0
428	20231212	114700	219824145	2930	2930	2930	2930	0
429	20231212	114600	219824145	2930	2930	2930	2930	0
430	20231212	114500	219824145	2930	2930	2930	2930	0
431	20231212	114400	219824145	2930	2930	2930	2930	0
432	20231212	114300	219824145	2930	2915	2930	2915	1100
433	20231212	114200	216614080	2915	2915	2915	2915	4664
434	20231212	114100	203018520	2920	2920	2920	2920	0
435	20231212	114000	203018520	2920	2920	2920	2920	0
436	20231212	113900	203018520	2920	2920	2920	2920	0
437	20231212	113800	203018520	2920	2920	2920	2920	0
438	20231212	113700	203018520	2920	2920	2920	2920	0
439	20231212	113600	203018520	2920	2920	2920	2920	358
440	20231212	113500	201973160	2920	2920	2920	2920	0
441	20231212	113400	201973160	2920	2920	2920	2920	6
442	20231212	113300	201955640	2920	2920	2920	2920	2
443	20231212	113200	201949800	2920	2920	2920	2920	20
444	20231212	113100	201891400	2920	2920	2920	2920	20
445	20231212	113000	201833000	2920	2925	2925	2920	546
446	20231212	112900	200236045	2925	2925	2925	2925	0
447	20231212	112800	200236045	2925	2925	2925	2925	0
448	20231212	112700	200236045	2925	2925	2925	2925	0
449	20231212	112600	200236045	2925	2930	2930	2925	1991
450	20231212	112500	194412365	2930	2930	2930	2930	0
451	20231212	112400	194412365	2930	2930	2930	2930	0
452	20231212	112300	194412365	2930	2930	2930	2930	0
453	20231212	112200	194412365	2930	2930	2930	2930	0
454	20231212	112100	194412365	2930	2930	2930	2930	0
455	20231212	112000	194412365	2930	2930	2930	2930	0
456	20231212	111900	194412365	2930	2930	2930	2930	0
457	20231212	111800	194412365	2930	2930	2930	2930	2
458	20231212	111700	194406505	2930	2930	2930	2930	62
459	20231212	111600	194224845	2930	2930	2930	2930	0
460	20231212	111500	194224845	2930	2930	2930	2930	0
461	20231212	111400	194224845	2930	2930	2930	2930	0
462	20231212	111300	194224845	2930	2930	2930	2930	0
463	20231212	111200	194224845	2930	2930	2930	2930	70
464	20231212	111100	194019745	2930	2930	2930	2930	0
465	20231212	111000	194019745	2930	2930	2930	2930	0
466	20231212	110900	194019745	2930	2930	2930	2930	12
467	20231212	110800	193984585	2930	2930	2930	2930	4
468	20231212	110700	193972865	2930	2930	2930	2930	0
469	20231212	110600	193972865	2930	2930	2930	2930	0
470	20231212	110500	193972865	2930	2930	2930	2930	6
471	20231212	110400	193955285	2935	2935	2935	2935	0
472	20231212	110300	193955285	2935	2935	2935	2935	31
473	20231212	110200	193864300	2935	2935	2935	2935	0
474	20231212	110100	193864300	2935	2935	2935	2935	69
475	20231212	110000	193661785	2935	2935	2935	2935	1
476	20231212	105900	193658850	2930	2930	2930	2930	34
477	20231212	105800	193559230	2925	2925	2925	2925	0
478	20231212	105700	193559230	2925	2925	2925	2925	33
479	20231212	105600	193462705	2925	2925	2925	2925	1
480	20231212	105500	193459780	2920	2920	2920	2920	318
481	20231212	105400	192531220	2920	2920	2920	2920	0
482	20231212	105300	192531220	2920	2920	2920	2920	92
483	20231212	105200	192262580	2920	2920	2920	2920	0
484	20231212	105100	192262580	2920	2920	2920	2920	108
485	20231212	105000	191947220	2920	2920	2920	2920	0
486	20231212	104900	191947220	2920	2920	2920	2920	0
487	20231212	104800	191947220	2920	2920	2920	2920	465
488	20231212	104700	190589420	2920	2920	2920	2920	0
489	20231212	104600	190589420	2920	2920	2920	2920	4
490	20231212	104500	190577740	2915	2915	2915	2915	35
491	20231212	104400	190475715	2920	2920	2920	2920	935
492	20231212	104300	187745515	2925	2925	2925	2925	0
493	20231212	104200	187745515	2925	2925	2925	2925	0
494	20231212	104100	187745515	2925	2925	2925	2925	0
495	20231212	104000	187745515	2925	2925	2925	2925	3
496	20231212	103900	187736740	2930	2930	2930	2930	0
497	20231212	103800	187736740	2930	2930	2930	2930	1
498	20231212	103700	187733810	2920	2920	2920	2920	37
499	20231212	103600	187625770	2925	2925	2925	2925	0
500	20231212	103500	187625770	2925	2925	2925	2925	39
501	20231212	103400	187511695	2925	2920	2925	2920	372
502	20231212	103300	186423845	2925	2925	2925	2925	300
503	20231212	103200	185546345	2925	2925	2925	2925	0
504	20231212	103100	185546345	2925	2920	2925	2920	5
505	20231212	103000	185531735	2925	2925	2925	2925	0
506	20231212	102900	185531735	2925	2925	2925	2925	0
507	20231212	102800	185531735	2925	2925	2925	2925	0
508	20231212	102700	185531735	2925	2925	2925	2925	0
509	20231212	102600	185531735	2925	2925	2925	2925	0
510	20231212	102500	185531735	2925	2925	2925	2925	0
511	20231212	102400	185531735	2925	2925	2925	2925	0
512	20231212	102300	185531735	2925	2925	2925	2925	12
513	20231212	102200	185496635	2925	2915	2925	2915	542
514	20231212	102100	183911295	2925	2925	2925	2925	201
515	20231212	102000	183323370	2920	2920	2920	2920	887
516	20231212	101900	180733330	2915	2915	2915	2915	0
517	20231212	101800	180733330	2915	2915	2915	2915	9787
518	20231212	101700	152204225	2915	2915	2915	2915	0
519	20231212	101600	152204225	2915	2915	2915	2915	0
520	20231212	101500	152204225	2915	2915	2915	2915	0
521	20231212	101400	152204225	2915	2915	2915	2915	0
522	20231212	101300	152204225	2915	2915	2915	2915	0
523	20231212	101200	152204225	2915	2915	2915	2915	0
524	20231212	101100	152204225	2915	2915	2915	2915	1
525	20231212	101000	152201310	2910	2910	2910	2910	0
526	20231212	100900	152201310	2910	2910	2910	2910	0
527	20231212	100800	152201310	2910	2910	2910	2910	0
528	20231212	100700	152201310	2910	2910	2910	2910	0
529	20231212	100600	152201310	2910	2910	2910	2910	150
530	20231212	100500	151764810	2910	2910	2910	2910	0
531	20231212	100400	151764810	2910	2910	2910	2910	19
532	20231212	100300	151709520	2910	2915	2915	2910	1223
533	20231212	100200	148150565	2910	2910	2910	2910	2
534	20231212	100100	148144745	2905	2910	2910	2905	306
535	20231212	100000	147255285	2910	2910	2910	2910	50
536	20231212	095900	147109785	2910	2910	2910	2910	15
537	20231212	095800	147066135	2910	2910	2910	2910	135
538	20231212	095700	146673285	2915	2915	2915	2915	0
539	20231212	095600	146673285	2915	2915	2915	2915	0
540	20231212	095500	146673285	2915	2905	2915	2905	4
541	20231212	095400	146661655	2905	2905	2905	2905	0
542	20231212	095300	146661655	2905	2910	2915	2905	1365
543	20231212	095200	142689410	2905	2910	2910	2905	759
544	20231212	095100	140480930	2905	2910	2910	2905	1121
545	20231212	095000	137223890	2910	2910	2910	2910	525
546	20231212	094900	135696140	2910	2910	2910	2910	0
547	20231212	094800	135696140	2910	2910	2910	2910	70
548	20231212	094700	135492440	2915	2910	2915	2910	1110
549	20231212	094600	132261830	2915	2915	2915	2915	38
550	20231212	094500	132151060	2915	2910	2915	2910	363
551	20231212	094400	131094700	2910	2910	2910	2910	0
552	20231212	094300	131094700	2910	2910	2910	2910	572
553	20231212	094200	129430180	2915	2915	2915	2915	0
554	20231212	094100	129430180	2915	2915	2925	2915	2107
555	20231212	094000	123285805	2915	2915	2915	2915	938
556	20231212	093900	120551535	2915	2915	2915	2915	50
557	20231212	093800	120405785	2915	2915	2915	2915	21
558	20231212	093700	120344570	2925	2925	2925	2915	1015
559	20231212	093600	117383780	2925	2925	2925	2925	36
560	20231212	093500	117278480	2920	2920	2920	2920	85
561	20231212	093400	117030280	2920	2920	2920	2920	0
562	20231212	093300	117030280	2920	2915	2920	2915	8
563	20231212	093200	117006955	2915	2915	2915	2915	20
564	20231212	093100	116948655	2915	2925	2925	2915	36
565	20231212	093000	116843375	2925	2925	2925	2925	1
566	20231212	092900	116840450	2925	2925	2925	2925	1088
567	20231212	092800	113658050	2925	2915	2925	2915	1018
568	20231212	092700	110685400	2925	2925	2925	2925	199
569	20231212	092600	110103325	2925	2925	2925	2925	52
570	20231212	092500	109951225	2915	2920	2920	2915	923
571	20231212	092400	107257265	2930	2930	2930	2930	1
572	20231212	092300	107254335	2925	2925	2925	2925	510
573	20231212	092200	105762585	2925	2925	2925	2925	0
574	20231212	092100	105762585	2925	2925	2925	2925	450
575	20231212	092000	104446335	2920	2920	2920	2920	496
576	20231212	091900	102998015	2915	2915	2915	2915	0
577	20231212	091800	102998015	2915	2935	2935	2915	5373
578	20231212	091700	87300335	2935	2940	2940	2935	2115
579	20231212	091600	81092310	2940	2940	2940	2940	1354
580	20231212	091500	77111550	2945	2945	2945	2945	0
581	20231212	091400	77111550	2945	2945	2945	2945	0
582	20231212	091300	77111550	2945	2940	2945	2940	743
583	20231212	091200	74924915	2930	2930	2930	2930	0
584	20231212	091100	74924915	2930	2930	2930	2930	10256
585	20231212	091000	44874835	2920	2940	2940	2920	1169
586	20231212	090900	41454645	2945	2945	2945	2945	0
587	20231212	090800	41454645	2945	2945	2945	2945	1
588	20231212	090700	41451700	2940	2940	2945	2935	811
589	20231212	090600	39067360	2930	2940	2940	2930	124
590	20231212	090500	38703700	2935	2920	2935	2920	789
591	20231212	090400	36393470	2920	2920	2920	2920	101
592	20231212	090300	36098550	2920	2920	2920	2920	237
593	20231212	090200	35406510	2920	2920	2940	2920	224
594	20231212	090100	34752410	2920	2925	2925	2920	925
595	20231212	090000	32047430	2920	2955	2955	2910	10670