KissMeData/011150/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185500	364746860	2950	2950	2950	2950	1709
3	20231211	185400	364746860	2950	2950	2950	2950	0
4	20231211	185300	364746860	2950	2950	2950	2950	0
5	20231211	185200	364746860	2950	2950	2950	2950	0
6	20231211	185100	364746860	2950	2950	2950	2950	0
7	20231211	185000	364746860	2950	2950	2950	2950	0
8	20231211	184900	364746860	2950	2950	2950	2950	0
9	20231211	184800	364746860	2950	2950	2950	2950	0
10	20231211	184700	364746860	2950	2950	2950	2950	0
11	20231211	184600	364746860	2950	2950	2950	2950	0
12	20231211	184500	364746860	2950	2950	2950	2950	0
13	20231211	184400	364746860	2950	2950	2950	2950	0
14	20231211	184300	364746860	2950	2950	2950	2950	0
15	20231211	184200	364746860	2950	2950	2950	2950	0
16	20231211	184100	364746860	2950	2950	2950	2950	0
17	20231211	184000	364746860	2950	2950	2950	2950	0
18	20231211	183900	364746860	2950	2950	2950	2950	0
19	20231211	183800	364746860	2950	2950	2950	2950	0
20	20231211	183700	364746860	2950	2950	2950	2950	0
21	20231211	183600	364746860	2950	2950	2950	2950	0
22	20231211	183500	364746860	2950	2950	2950	2950	0
23	20231211	183400	364746860	2950	2950	2950	2950	0
24	20231211	183300	364746860	2950	2950	2950	2950	0
25	20231211	183200	364746860	2950	2950	2950	2950	0
26	20231211	183100	364746860	2950	2950	2950	2950	0
27	20231211	183000	364746860	2950	2950	2950	2950	0
28	20231211	182900	364746860	2950	2950	2950	2950	0
29	20231211	182800	364746860	2950	2950	2950	2950	0
30	20231211	182700	364746860	2950	2950	2950	2950	0
31	20231211	182600	364746860	2950	2950	2950	2950	0
32	20231211	182500	364746860	2950	2950	2950	2950	1709
33	20231211	182400	364746860	2950	2950	2950	2950	0
34	20231211	182300	364746860	2950	2950	2950	2950	0
35	20231211	182200	364746860	2950	2950	2950	2950	0
36	20231211	182100	364746860	2950	2950	2950	2950	0
37	20231211	182000	364746860	2950	2950	2950	2950	0
38	20231211	181900	364746860	2950	2950	2950	2950	0
39	20231211	181800	364746860	2950	2950	2950	2950	0
40	20231211	181700	364746860	2950	2950	2950	2950	0
41	20231211	181600	364746860	2950	2950	2950	2950	0
42	20231211	181500	364746860	2950	2950	2950	2950	0
43	20231211	181400	364746860	2950	2950	2950	2950	0
44	20231211	181300	364746860	2950	2950	2950	2950	0
45	20231211	181200	364746860	2950	2950	2950	2950	0
46	20231211	181100	364746860	2950	2950	2950	2950	0
47	20231211	181000	364746860	2950	2950	2950	2950	0
48	20231211	180900	364746860	2950	2950	2950	2950	0
49	20231211	180800	364746860	2950	2950	2950	2950	0
50	20231211	180700	364746860	2950	2950	2950	2950	0
51	20231211	180600	364746860	2950	2950	2950	2950	0
52	20231211	180500	364746860	2950	2950	2950	2950	0
53	20231211	180400	364746860	2950	2950	2950	2950	0
54	20231211	180300	364746860	2950	2950	2950	2950	0
55	20231211	180200	364746860	2950	2950	2950	2950	0
56	20231211	180100	364746860	2950	2950	2950	2950	0
57	20231211	180000	364746860	2950	2950	2950	2950	0
58	20231211	175900	364746860	2950	2950	2950	2950	0
59	20231211	175800	364746860	2950	2950	2950	2950	0
60	20231211	175700	364746860	2950	2950	2950	2950	0
61	20231211	175600	364746860	2950	2950	2950	2950	0
62	20231211	175500	364746860	2950	2950	2950	2950	1709
63	20231211	175400	364746860	2950	2950	2950	2950	0
64	20231211	175300	364746860	2950	2950	2950	2950	0
65	20231211	175200	364746860	2950	2950	2950	2950	0
66	20231211	175100	364746860	2950	2950	2950	2950	0
67	20231211	175000	364746860	2950	2950	2950	2950	0
68	20231211	174900	364746860	2950	2950	2950	2950	0
69	20231211	174800	364746860	2950	2950	2950	2950	0
70	20231211	174700	364746860	2950	2950	2950	2950	0
71	20231211	174600	364746860	2950	2950	2950	2950	0
72	20231211	174500	364746860	2950	2950	2950	2950	0
73	20231211	174400	364746860	2950	2950	2950	2950	0
74	20231211	174300	364746860	2950	2950	2950	2950	0
75	20231211	174200	364746860	2950	2950	2950	2950	0
76	20231211	174100	364746860	2950	2950	2950	2950	0
77	20231211	174000	364746860	2950	2950	2950	2950	0
78	20231211	173900	364746860	2950	2950	2950	2950	0
79	20231211	173800	364746860	2950	2950	2950	2950	0
80	20231211	173700	364746860	2950	2950	2950	2950	0
81	20231211	173600	364746860	2950	2950	2950	2950	0
82	20231211	173500	364746860	2950	2950	2950	2950	0
83	20231211	173400	364746860	2950	2950	2950	2950	0
84	20231211	173300	364746860	2950	2950	2950	2950	0
85	20231211	173200	364746860	2950	2950	2950	2950	0
86	20231211	173100	364746860	2950	2950	2950	2950	0
87	20231211	173000	364746860	2950	2950	2950	2950	0
88	20231211	172900	364746860	2950	2950	2950	2950	0
89	20231211	172800	364746860	2950	2950	2950	2950	0
90	20231211	172700	364746860	2950	2950	2950	2950	0
91	20231211	172600	364746860	2950	2950	2950	2950	0
92	20231211	172500	364746860	2950	2950	2950	2950	1709
93	20231211	172400	364746860	2950	2950	2950	2950	0
94	20231211	172300	364746860	2950	2950	2950	2950	0
95	20231211	172200	364746860	2950	2950	2950	2950	0
96	20231211	172100	364746860	2950	2950	2950	2950	0
97	20231211	172000	364746860	2950	2950	2950	2950	0
98	20231211	171900	364746860	2950	2950	2950	2950	0
99	20231211	171800	364746860	2950	2950	2950	2950	0
100	20231211	171700	364746860	2950	2950	2950	2950	0
101	20231211	171600	364746860	2950	2950	2950	2950	0
102	20231211	171500	364746860	2950	2950	2950	2950	0
103	20231211	171400	364746860	2950	2950	2950	2950	0
104	20231211	171300	364746860	2950	2950	2950	2950	0
105	20231211	171200	364746860	2950	2950	2950	2950	0
106	20231211	171100	364746860	2950	2950	2950	2950	0
107	20231211	171000	364746860	2950	2950	2950	2950	0
108	20231211	170900	364746860	2950	2950	2950	2950	0
109	20231211	170800	364746860	2950	2950	2950	2950	0
110	20231211	170700	364746860	2950	2950	2950	2950	0
111	20231211	170600	364746860	2950	2950	2950	2950	0
112	20231211	170500	364746860	2950	2950	2950	2950	0
113	20231211	170400	364746860	2950	2950	2950	2950	0
114	20231211	170300	364746860	2950	2950	2950	2950	0
115	20231211	170200	364746860	2950	2950	2950	2950	0
116	20231211	170100	364746860	2950	2950	2950	2950	0
117	20231211	170000	364746860	2950	2950	2950	2950	0
118	20231211	165900	364746860	2950	2950	2950	2950	0
119	20231211	165800	364746860	2950	2950	2950	2950	0
120	20231211	165700	364746860	2950	2950	2950	2950	0
121	20231211	165600	364746860	2950	2950	2950	2950	0
122	20231211	165500	364746860	2950	2950	2950	2950	1709
123	20231211	165400	364746860	2950	2950	2950	2950	0
124	20231211	165300	364746860	2950	2950	2950	2950	0
125	20231211	165200	364746860	2950	2950	2950	2950	0
126	20231211	165100	364746860	2950	2950	2950	2950	0
127	20231211	165000	364746860	2950	2950	2950	2950	0
128	20231211	164900	364746860	2950	2950	2950	2950	0
129	20231211	164800	364746860	2950	2950	2950	2950	0
130	20231211	164700	364746860	2950	2950	2950	2950	0
131	20231211	164600	364746860	2950	2950	2950	2950	0
132	20231211	164500	364746860	2950	2950	2950	2950	0
133	20231211	164400	364746860	2950	2950	2950	2950	0
134	20231211	164300	364746860	2950	2950	2950	2950	0
135	20231211	164200	364746860	2950	2950	2950	2950	0
136	20231211	164100	364746860	2950	2950	2950	2950	0
137	20231211	164000	364746860	2950	2950	2950	2950	0
138	20231211	163900	364746860	2950	2950	2950	2950	0
139	20231211	163800	364746860	2950	2950	2950	2950	0
140	20231211	163700	364746860	2950	2950	2950	2950	0
141	20231211	163600	364746860	2950	2950	2950	2950	0
142	20231211	163500	364746860	2950	2950	2950	2950	0
143	20231211	163400	364746860	2950	2950	2950	2950	0
144	20231211	163300	364746860	2950	2950	2950	2950	0
145	20231211	163200	364746860	2950	2950	2950	2950	0
146	20231211	163100	364746860	2950	2950	2950	2950	0
147	20231211	163000	364746860	2950	2950	2950	2950	0
148	20231211	162900	364746860	2950	2950	2950	2950	0
149	20231211	162800	364746860	2950	2950	2950	2950	0
150	20231211	162700	364746860	2950	2950	2950	2950	0
151	20231211	162600	364746860	2950	2950	2950	2950	0
152	20231211	162500	364746860	2950	2950	2950	2950	1709
153	20231211	162400	364746860	2950	2950	2950	2950	0
154	20231211	162300	364746860	2950	2950	2950	2950	0
155	20231211	162200	364746860	2950	2950	2950	2950	0
156	20231211	162100	364746860	2950	2950	2950	2950	0
157	20231211	162000	364746860	2950	2950	2950	2950	0
158	20231211	161900	364746860	2950	2950	2950	2950	0
159	20231211	161800	364746860	2950	2950	2950	2950	0
160	20231211	161700	364746860	2950	2950	2950	2950	0
161	20231211	161600	364746860	2950	2950	2950	2950	0
162	20231211	161500	364746860	2950	2950	2950	2950	0
163	20231211	161400	364746860	2950	2950	2950	2950	0
164	20231211	161300	364746860	2950	2950	2950	2950	0
165	20231211	161200	364746860	2950	2950	2950	2950	0
166	20231211	161100	364746860	2950	2950	2950	2950	0
167	20231211	161000	364746860	2950	2950	2950	2950	0
168	20231211	160900	364746860	2950	2950	2950	2950	0
169	20231211	160800	364746860	2950	2950	2950	2950	0
170	20231211	160700	364746860	2950	2950	2950	2950	0
171	20231211	160600	364746860	2950	2950	2950	2950	0
172	20231211	160500	364746860	2950	2950	2950	2950	0
173	20231211	160400	364746860	2950	2950	2950	2950	0
174	20231211	160300	364746860	2950	2950	2950	2950	0
175	20231211	160200	364746860	2950	2950	2950	2950	0
176	20231211	160100	364746860	2950	2950	2950	2950	0
177	20231211	160000	364746860	2950	2950	2950	2950	0
178	20231211	155900	364746860	2950	2950	2950	2950	0
179	20231211	155800	364746860	2950	2950	2950	2950	0
180	20231211	155700	364746860	2950	2950	2950	2950	0
181	20231211	155600	364746860	2950	2950	2950	2950	0
182	20231211	155500	364746860	2950	2950	2950	2950	1709
183	20231211	155400	364746860	2950	2950	2950	2950	0
184	20231211	155300	364746860	2950	2950	2950	2950	0
185	20231211	155200	364746860	2950	2950	2950	2950	0
186	20231211	155100	364746860	2950	2950	2950	2950	0
187	20231211	155000	364746860	2950	2950	2950	2950	0
188	20231211	154900	364746860	2950	2950	2950	2950	0
189	20231211	154800	364746860	2950	2950	2950	2950	0
190	20231211	154700	364746860	2950	2950	2950	2950	0
191	20231211	154600	364746860	2950	2950	2950	2950	0
192	20231211	154500	364746860	2950	2950	2950	2950	0
193	20231211	154400	364746860	2950	2950	2950	2950	0
194	20231211	154300	364746860	2950	2950	2950	2950	0
195	20231211	154200	364746860	2950	2950	2950	2950	0
196	20231211	154100	364746860	2950	2950	2950	2950	0
197	20231211	154000	364746860	2950	2950	2950	2950	0
198	20231211	153900	364746860	2950	2950	2950	2950	0
199	20231211	153800	364746860	2950	2950	2950	2950	0
200	20231211	153700	364746860	2950	2950	2950	2950	0
201	20231211	153600	364746860	2950	2950	2950	2950	0
202	20231211	153500	364746860	2950	2950	2950	2950	0
203	20231211	153400	364746860	2950	2950	2950	2950	0
204	20231211	153300	364746860	2950	2950	2950	2950	0
205	20231211	153200	364746860	2950	2950	2950	2950	0
206	20231211	153100	364746860	2950	2950	2950	2950	0
207	20231211	153000	364746860	2950	2950	2950	2950	1709
208	20231211	152900	359705310	2950	2950	2950	2950	0
209	20231211	152800	359705310	2950	2950	2950	2950	0
210	20231211	152700	359705310	2950	2950	2950	2950	0
211	20231211	152600	359705310	2950	2950	2950	2950	0
212	20231211	152500	359705310	2950	2950	2950	2950	0
213	20231211	152400	359705310	2950	2950	2950	2950	0
214	20231211	152300	359705310	2950	2950	2950	2950	0
215	20231211	152200	359705310	2950	2950	2950	2950	0
216	20231211	152100	359705310	2950	2950	2950	2950	0
217	20231211	152000	359705310	2950	2950	2950	2950	0
218	20231211	151900	359705310	2950	2955	2955	2950	677
219	20231211	151800	357708110	2955	2955	2955	2955	40
220	20231211	151700	357589910	2955	2955	2955	2955	60
221	20231211	151600	357412610	2955	2955	2955	2955	1
222	20231211	151500	357409655	2950	2950	2950	2950	33
223	20231211	151400	357312305	2950	2950	2950	2950	0
224	20231211	151300	357312305	2950	2950	2950	2950	228
225	20231211	151200	356639705	2950	2950	2950	2950	446
226	20231211	151100	355324005	2955	2955	2955	2955	0
227	20231211	151000	355324005	2955	2955	2955	2955	0
228	20231211	150900	355324005	2955	2955	2955	2955	5
229	20231211	150800	355309230	2955	2955	2955	2955	53
230	20231211	150700	355152615	2955	2955	2955	2955	1151
231	20231211	150600	351751410	2955	2955	2955	2955	1
232	20231211	150500	351748455	2950	2950	2950	2950	350
233	20231211	150400	350715955	2955	2955	2955	2955	29
234	20231211	150300	350630260	2955	2955	2955	2955	20
235	20231211	150200	350571160	2955	2950	2955	2950	359
236	20231211	150100	349511265	2950	2950	2950	2950	1
237	20231211	150000	349508315	2950	2950	2950	2950	0
238	20231211	145900	349508315	2950	2955	2955	2950	1181
239	20231211	145800	346023460	2955	2955	2955	2955	4
240	20231211	145700	346011640	2955	2960	2960	2955	14
241	20231211	145600	345970265	2955	2955	2955	2955	20
242	20231211	145500	345911165	2955	2950	2955	2950	228
243	20231211	145400	345237430	2950	2950	2950	2950	0
244	20231211	145300	345237430	2950	2950	2950	2950	259
245	20231211	145200	344473380	2955	2955	2955	2955	1
246	20231211	145100	344470425	2955	2955	2955	2955	655
247	20231211	145000	342534900	2950	2950	2950	2950	600
248	20231211	144900	340764900	2950	2955	2955	2950	618
249	20231211	144800	338941775	2950	2950	2950	2950	3
250	20231211	144700	338932925	2955	2955	2955	2955	17
251	20231211	144600	338882690	2955	2955	2955	2955	0
252	20231211	144500	338882690	2955	2955	2955	2955	6
253	20231211	144400	338864960	2950	2950	2950	2950	500
254	20231211	144300	337389960	2950	2950	2950	2950	0
255	20231211	144200	337389960	2950	2950	2950	2950	0
256	20231211	144100	337389960	2950	2950	2950	2950	21
257	20231211	144000	337328010	2950	2950	2950	2950	1100
258	20231211	143900	334083010	2950	2950	2950	2950	17
259	20231211	143800	334032860	2955	2955	2955	2955	0
260	20231211	143700	334032860	2955	2955	2955	2955	0
261	20231211	143600	334032860	2955	2955	2955	2955	2
262	20231211	143500	334026950	2955	2955	2955	2955	0
263	20231211	143400	334026950	2955	2955	2955	2955	0
264	20231211	143300	334026950	2955	2955	2955	2955	0
265	20231211	143200	334026950	2955	2955	2955	2950	210
266	20231211	143100	333406450	2950	2950	2950	2950	33
267	20231211	143000	333309100	2955	2955	2955	2955	0
268	20231211	142900	333309100	2955	2955	2955	2955	0
269	20231211	142800	333309100	2955	2955	2955	2955	20
270	20231211	142700	333250000	2955	2950	2955	2950	501
271	20231211	142600	331772045	2950	2950	2950	2950	1001
272	20231211	142500	328819095	2955	2955	2955	2955	0
273	20231211	142400	328819095	2955	2955	2955	2955	0
274	20231211	142300	328819095	2955	2955	2955	2955	0
275	20231211	142200	328819095	2955	2950	2955	2950	541
276	20231211	142100	327221590	2950	2950	2950	2950	50
277	20231211	142000	327074090	2955	2955	2955	2955	1
278	20231211	141900	327071135	2950	2950	2950	2950	0
279	20231211	141800	327071135	2950	2945	2950	2945	1190
280	20231211	141700	323564735	2945	2945	2945	2945	2203
281	20231211	141600	317076900	2950	2950	2950	2950	0
282	20231211	141500	317076900	2950	2950	2950	2950	1
283	20231211	141400	317073950	2950	2950	2950	2950	1
284	20231211	141300	317071000	2945	2945	2945	2945	1
285	20231211	141200	317068055	2945	2945	2945	2945	31
286	20231211	141100	316976760	2945	2945	2945	2945	0
287	20231211	141000	316976760	2945	2950	2950	2945	48
288	20231211	140900	316835340	2950	2950	2950	2950	2158
289	20231211	140800	310469240	2950	2950	2950	2950	2034
290	20231211	140700	304468940	2950	2950	2950	2950	0
291	20231211	140600	304468940	2950	2950	2950	2950	0
292	20231211	140500	304468940	2950	2950	2950	2950	2
293	20231211	140400	304463040	2955	2955	2955	2955	0
294	20231211	140300	304463040	2955	2955	2955	2955	0
295	20231211	140200	304463040	2955	2955	2955	2955	1000
296	20231211	140100	301508040	2950	2950	2950	2950	188
297	20231211	140000	300953440	2950	2950	2950	2950	1
298	20231211	135900	300950490	2955	2955	2955	2955	10
299	20231211	135800	300920940	2950	2950	2950	2950	7
300	20231211	135700	300900290	2955	2955	2955	2955	0
301	20231211	135600	300900290	2955	2955	2955	2955	0
302	20231211	135500	300900290	2955	2955	2955	2955	0
303	20231211	135400	300900290	2955	2955	2955	2955	0
304	20231211	135300	300900290	2955	2955	2955	2955	0
305	20231211	135200	300900290	2955	2955	2955	2955	0
306	20231211	135100	300900290	2955	2955	2955	2955	0
307	20231211	135000	300900290	2955	2955	2955	2955	0
308	20231211	134900	300900290	2955	2955	2955	2955	0
309	20231211	134800	300900290	2955	2955	2955	2955	943
310	20231211	134700	298113725	2955	2955	2955	2955	0
311	20231211	134600	298113725	2955	2955	2955	2955	5
312	20231211	134500	298098950	2955	2955	2955	2955	0
313	20231211	134400	298098950	2955	2955	2955	2955	0
314	20231211	134300	298098950	2955	2955	2955	2955	152
315	20231211	134200	297649790	2960	2955	2960	2955	243
316	20231211	134100	296930720	2960	2960	2960	2960	0
317	20231211	134000	296930720	2960	2960	2960	2960	5
318	20231211	133900	296915920	2965	2965	2965	2965	0
319	20231211	133800	296915920	2965	2965	2965	2965	0
320	20231211	133700	296915920	2965	2965	2965	2965	0
321	20231211	133600	296915920	2965	2965	2965	2965	394
322	20231211	133500	295747710	2965	2965	2965	2965	444
323	20231211	133400	294431250	2965	2965	2965	2965	0
324	20231211	133300	294431250	2965	2965	2965	2965	0
325	20231211	133200	294431250	2965	2965	2965	2965	12182
326	20231211	133100	258311620	2965	2965	2965	2965	0
327	20231211	133000	258311620	2965	2965	2965	2965	60
328	20231211	132900	258133720	2965	2965	2965	2965	337
329	20231211	132800	257134515	2960	2960	2960	2960	400
330	20231211	132700	255950515	2960	2960	2960	2960	0
331	20231211	132600	255950515	2960	2955	2960	2955	3743
332	20231211	132500	244875170	2960	2960	2960	2960	0
333	20231211	132400	244875170	2960	2960	2960	2960	0
334	20231211	132300	244875170	2960	2960	2960	2960	0
335	20231211	132200	244875170	2960	2960	2960	2960	492
336	20231211	132100	243418850	2955	2955	2955	2955	3000
337	20231211	132000	234553850	2955	2960	2965	2955	1927
338	20231211	131900	228848210	2960	2955	2960	2955	1693
339	20231211	131800	223844785	2950	2950	2950	2950	0
340	20231211	131700	223844785	2950	2950	2950	2950	35
341	20231211	131600	223741535	2950	2950	2950	2950	9
342	20231211	131500	223714985	2950	2950	2950	2950	11
343	20231211	131400	223682535	2950	2950	2950	2950	817
344	20231211	131300	221272385	2950	2950	2950	2950	1534
345	20231211	131200	216747085	2945	2945	2945	2945	1034
346	20231211	131100	213701955	2945	2945	2945	2945	0
347	20231211	131000	213701955	2945	2945	2945	2945	0
348	20231211	130900	213701955	2945	2945	2945	2945	1949
349	20231211	130800	207962150	2935	2935	2935	2935	500
350	20231211	130700	206494650	2935	2935	2935	2935	3
351	20231211	130600	206485845	2935	2935	2935	2935	0
352	20231211	130500	206485845	2935	2935	2935	2935	0
353	20231211	130400	206485845	2935	2935	2935	2935	0
354	20231211	130300	206485845	2935	2935	2935	2935	0
355	20231211	130200	206485845	2935	2935	2935	2935	0
356	20231211	130100	206485845	2935	2935	2935	2935	0
357	20231211	130000	206485845	2935	2935	2935	2935	0
358	20231211	125900	206485845	2935	2935	2935	2935	0
359	20231211	125800	206485845	2935	2935	2935	2935	0
360	20231211	125700	206485845	2935	2935	2935	2935	0
361	20231211	125600	206485845	2935	2935	2935	2935	0
362	20231211	125500	206485845	2935	2935	2935	2935	0
363	20231211	125400	206485845	2935	2935	2935	2935	4
364	20231211	125300	206474105	2935	2935	2935	2935	0
365	20231211	125200	206474105	2935	2935	2935	2935	0
366	20231211	125100	206474105	2935	2945	2945	2935	1215
367	20231211	125000	202906580	2935	2935	2935	2935	1
368	20231211	124900	202903645	2935	2935	2935	2935	0
369	20231211	124800	202903645	2935	2935	2935	2935	0
370	20231211	124700	202903645	2935	2935	2935	2935	0
371	20231211	124600	202903645	2935	2935	2935	2935	0
372	20231211	124500	202903645	2935	2935	2935	2935	0
373	20231211	124400	202903645	2935	2935	2935	2935	0
374	20231211	124300	202903645	2935	2935	2935	2935	0
375	20231211	124200	202903645	2935	2935	2935	2935	1
376	20231211	124100	202900710	2935	2935	2935	2935	0
377	20231211	124000	202900710	2935	2935	2935	2935	0
378	20231211	123900	202900710	2935	2935	2935	2935	65
379	20231211	123800	202709935	2940	2935	2940	2935	842
380	20231211	123700	200238600	2935	2935	2935	2935	1
381	20231211	123600	200235665	2935	2935	2935	2935	0
382	20231211	123500	200235665	2935	2935	2935	2935	0
383	20231211	123400	200235665	2935	2935	2935	2935	0
384	20231211	123300	200235665	2935	2935	2935	2935	183
385	20231211	123200	199698560	2935	2935	2935	2935	86
386	20231211	123100	199446150	2935	2935	2935	2935	163
387	20231211	123000	198967745	2935	2940	2940	2935	1638
388	20231211	122900	194160210	2940	2940	2940	2940	0
389	20231211	122800	194160210	2940	2940	2940	2940	0
390	20231211	122700	194160210	2940	2940	2940	2940	0
391	20231211	122600	194160210	2940	2940	2940	2940	0
392	20231211	122500	194160210	2940	2940	2940	2940	1
393	20231211	122400	194157270	2940	2940	2940	2940	50
394	20231211	122300	194010270	2940	2940	2940	2940	200
395	20231211	122200	193422270	2940	2940	2940	2940	0
396	20231211	122100	193422270	2940	2940	2940	2940	0
397	20231211	122000	193422270	2940	2940	2940	2940	0
398	20231211	121900	193422270	2940	2940	2940	2940	2
399	20231211	121800	193416390	2940	2940	2940	2940	6
400	20231211	121700	193398750	2940	2940	2940	2935	103
401	20231211	121600	193096430	2940	2940	2940	2940	0
402	20231211	121500	193096430	2940	2940	2940	2940	0
403	20231211	121400	193096430	2940	2940	2940	2940	0
404	20231211	121300	193096430	2940	2940	2940	2940	0
405	20231211	121200	193096430	2940	2940	2940	2940	0
406	20231211	121100	193096430	2940	2940	2940	2940	600
407	20231211	121000	191332430	2940	2940	2940	2940	0
408	20231211	120900	191332430	2940	2940	2940	2935	141
409	20231211	120800	190918090	2935	2935	2935	2935	0
410	20231211	120700	190918090	2935	2935	2935	2935	0
411	20231211	120600	190918090	2935	2935	2935	2935	0
412	20231211	120500	190918090	2935	2935	2935	2935	300
413	20231211	120400	190037590	2935	2935	2935	2935	0
414	20231211	120300	190037590	2935	2940	2940	2935	209
415	20231211	120200	189424090	2940	2940	2940	2940	161
416	20231211	120100	188950750	2940	2940	2940	2940	0
417	20231211	120000	188950750	2940	2940	2940	2940	312
418	20231211	115900	188033470	2940	2940	2940	2940	1
419	20231211	115800	188030530	2940	2940	2940	2940	0
420	20231211	115700	188030530	2940	2940	2940	2940	214
421	20231211	115600	187401370	2940	2940	2940	2940	250
422	20231211	115500	186666370	2940	2940	2940	2940	0
423	20231211	115400	186666370	2940	2940	2940	2940	0
424	20231211	115300	186666370	2940	2940	2940	2940	1
425	20231211	115200	186663430	2940	2940	2940	2940	442
426	20231211	115100	185363950	2940	2940	2940	2940	300
427	20231211	115000	184481950	2940	2940	2940	2940	300
428	20231211	114900	183599950	2935	2935	2935	2935	0
429	20231211	114800	183599950	2935	2940	2940	2935	311
430	20231211	114700	182687110	2945	2945	2945	2945	67
431	20231211	114600	182489795	2940	2940	2940	2940	52
432	20231211	114500	182336915	2940	2940	2940	2940	0
433	20231211	114400	182336915	2940	2940	2940	2940	0
434	20231211	114300	182336915	2940	2940	2940	2940	0
435	20231211	114200	182336915	2940	2940	2940	2940	1500
436	20231211	114100	177926915	2940	2940	2940	2940	0
437	20231211	114000	177926915	2940	2940	2940	2940	300
438	20231211	113900	177044915	2935	2935	2935	2935	0
439	20231211	113800	177044915	2935	2935	2935	2935	0
440	20231211	113700	177044915	2935	2935	2935	2935	1
441	20231211	113600	177041980	2935	2935	2935	2935	0
442	20231211	113500	177041980	2935	2935	2935	2935	8
443	20231211	113400	177018500	2935	2935	2935	2935	500
444	20231211	113300	175551000	2935	2935	2940	2935	134
445	20231211	113200	175157705	2940	2940	2940	2940	1
446	20231211	113100	175154765	2940	2940	2940	2940	0
447	20231211	113000	175154765	2940	2940	2940	2940	0
448	20231211	112900	175154765	2940	2940	2940	2940	230
449	20231211	112800	174478565	2940	2940	2940	2940	0
450	20231211	112700	174478565	2940	2940	2940	2940	30
451	20231211	112600	174390365	2940	2940	2940	2940	1264
452	20231211	112500	170674205	2945	2945	2945	2945	50
453	20231211	112400	170526955	2945	2945	2945	2945	0
454	20231211	112300	170526955	2945	2945	2945	2945	0
455	20231211	112200	170526955	2945	2945	2945	2945	0
456	20231211	112100	170526955	2945	2945	2945	2945	1133
457	20231211	112000	167190270	2945	2945	2945	2945	168
458	20231211	111900	166695510	2945	2945	2945	2945	0
459	20231211	111800	166695510	2945	2945	2945	2945	99
460	20231211	111700	166403955	2950	2950	2950	2950	1001
461	20231211	111600	163451005	2950	2950	2950	2950	35
462	20231211	111500	163347755	2950	2950	2950	2950	0
463	20231211	111400	163347755	2950	2950	2950	2950	71
464	20231211	111300	163138305	2945	2945	2945	2945	0
465	20231211	111200	163138305	2945	2945	2945	2945	104
466	20231211	111100	162832025	2945	2945	2945	2945	0
467	20231211	111000	162832025	2945	2945	2945	2945	100
468	20231211	110900	162537525	2945	2945	2945	2945	1
469	20231211	110800	162534580	2945	2945	2945	2945	1160
470	20231211	110700	159118380	2945	2945	2945	2945	0
471	20231211	110600	159118380	2945	2945	2945	2945	0
472	20231211	110500	159118380	2945	2945	2945	2945	0
473	20231211	110400	159118380	2945	2945	2945	2945	0
474	20231211	110300	159118380	2945	2945	2945	2945	0
475	20231211	110200	159118380	2945	2945	2945	2945	504
476	20231211	110100	157634100	2940	2940	2940	2940	0
477	20231211	110000	157634100	2940	2940	2940	2940	0
478	20231211	105900	157634100	2940	2940	2940	2940	1
479	20231211	105800	157631160	2945	2945	2945	2945	0
480	20231211	105700	157631160	2945	2945	2945	2945	7
481	20231211	105600	157610545	2945	2945	2945	2945	1
482	20231211	105500	157607600	2945	2945	2945	2945	1
483	20231211	105400	157604655	2945	2945	2945	2945	4
484	20231211	105300	157592875	2945	2945	2945	2945	10
485	20231211	105200	157563425	2945	2945	2945	2945	0
486	20231211	105100	157563425	2945	2945	2945	2945	100
487	20231211	105000	157268925	2945	2945	2945	2945	56
488	20231211	104900	157104005	2945	2945	2945	2945	0
489	20231211	104800	157104005	2945	2945	2945	2945	0
490	20231211	104700	157104005	2945	2945	2945	2945	3258
491	20231211	104600	147509195	2940	2940	2940	2940	8
492	20231211	104500	147485675	2945	2945	2945	2945	6
493	20231211	104400	147468005	2940	2940	2940	2940	0
494	20231211	104300	147468005	2940	2940	2940	2940	0
495	20231211	104200	147468005	2940	2940	2940	2940	0
496	20231211	104100	147468005	2940	2940	2940	2940	0
497	20231211	104000	147468005	2940	2940	2940	2940	0
498	20231211	103900	147468005	2940	2940	2940	2940	1
499	20231211	103800	147465065	2940	2940	2940	2940	0
500	20231211	103700	147465065	2940	2940	2940	2940	0
501	20231211	103600	147465065	2940	2945	2945	2940	41
502	20231211	103500	147344520	2945	2945	2945	2945	13
503	20231211	103400	147306235	2945	2945	2945	2945	2
504	20231211	103300	147300345	2945	2945	2945	2945	0
505	20231211	103200	147300345	2945	2945	2945	2945	1024
506	20231211	103100	144284665	2945	2940	2945	2940	625
507	20231211	103000	142446665	2940	2940	2940	2940	0
508	20231211	102900	142446665	2940	2940	2940	2940	0
509	20231211	102800	142446665	2940	2940	2940	2940	1000
510	20231211	102700	139506665	2945	2945	2945	2945	100
511	20231211	102600	139212165	2945	2940	2945	2940	710
512	20231211	102500	137122290	2940	2940	2940	2940	2
513	20231211	102400	137116410	2940	2940	2940	2940	253
514	20231211	102300	136372590	2940	2940	2940	2940	0
515	20231211	102200	136372590	2940	2935	2940	2935	2
516	20231211	102100	136366715	2935	2935	2935	2935	0
517	20231211	102000	136366715	2935	2935	2935	2935	1
518	20231211	101900	136363780	2940	2935	2940	2935	2
519	20231211	101800	136357905	2935	2935	2935	2935	1
520	20231211	101700	136354970	2935	2935	2935	2935	0
521	20231211	101600	136354970	2935	2935	2935	2935	13
522	20231211	101500	136316815	2935	2940	2940	2935	63
523	20231211	101400	136131600	2945	2945	2945	2945	0
524	20231211	101300	136131600	2945	2945	2945	2945	0
525	20231211	101200	136131600	2945	2945	2945	2945	1
526	20231211	101100	136128655	2940	2945	2945	2940	484
527	20231211	101000	134703670	2945	2945	2945	2945	28
528	20231211	100900	134621210	2945	2945	2945	2945	0
529	20231211	100800	134621210	2945	2945	2945	2945	10
530	20231211	100700	134591760	2945	2945	2945	2945	0
531	20231211	100600	134591760	2945	2945	2945	2945	4
532	20231211	100500	134579980	2940	2940	2940	2940	15
533	20231211	100400	134535880	2940	2940	2940	2935	853
534	20231211	100300	132031190	2940	2940	2940	2940	0
535	20231211	100200	132031190	2940	2940	2940	2940	0
536	20231211	100100	132031190	2940	2940	2940	2940	0
537	20231211	100000	132031190	2940	2940	2940	2940	213
538	20231211	095900	131404970	2940	2940	2940	2940	0
539	20231211	095800	131404970	2940	2940	2940	2940	0
540	20231211	095700	131404970	2940	2940	2940	2940	1007
541	20231211	095600	128444390	2940	2940	2950	2940	261
542	20231211	095500	127677040	2940	2945	2950	2940	604
543	20231211	095400	125896180	2945	2950	2950	2945	618
544	20231211	095300	124073670	2950	2945	2950	2945	707
545	20231211	095200	121991550	2945	2945	2945	2945	100
546	20231211	095100	121697050	2945	2950	2950	2945	217
547	20231211	095000	121057935	2950	2950	2950	2950	72
548	20231211	094900	120845535	2950	2950	2950	2950	5
549	20231211	094800	120830785	2950	2950	2950	2950	1017
550	20231211	094700	117830635	2945	2945	2945	2945	64
551	20231211	094600	117642155	2950	2950	2950	2950	0
552	20231211	094500	117642155	2950	2950	2950	2945	16
553	20231211	094400	117594960	2950	2950	2950	2950	1000
554	20231211	094300	114644960	2950	2950	2950	2950	100
555	20231211	094200	114349960	2950	2950	2950	2950	0
556	20231211	094100	114349960	2950	2950	2950	2950	121
557	20231211	094000	113993010	2940	2950	2950	2935	6399
558	20231211	093900	95160035	2955	2955	2955	2955	1
559	20231211	093800	95157080	2945	2950	2950	2945	92
560	20231211	093700	94885865	2955	2950	2955	2950	328
561	20231211	093600	93918215	2955	2955	2955	2955	118
562	20231211	093500	93569525	2955	2950	2955	2950	41
563	20231211	093400	93448535	2950	2950	2950	2945	1006
564	20231211	093300	90485695	2950	2950	2955	2950	35
565	20231211	093200	90382440	2950	2955	2955	2950	94
566	20231211	093100	90104705	2955	2955	2955	2950	104
567	20231211	093000	89797885	2955	2960	2960	2955	56
568	20231211	092900	89632145	2960	2955	2960	2950	550
569	20231211	092800	88009505	2955	2955	2960	2955	1484
570	20231211	092700	83624270	2955	2955	2955	2955	2
571	20231211	092600	83618360	2960	2960	2965	2960	2159
572	20231211	092500	77227710	2965	2960	2965	2960	1105
573	20231211	092400	73956905	2965	2965	2965	2965	0
574	20231211	092300	73956905	2965	2965	2965	2965	4493
575	20231211	092200	60635160	2960	2960	2965	2960	48
576	20231211	092100	60493000	2960	2955	2960	2950	1522
577	20231211	092000	55991670	2955	2950	2955	2950	1151
578	20231211	091900	52596025	2950	2955	2955	2950	9
579	20231211	091800	52569435	2955	2950	2955	2950	86
580	20231211	091700	52315725	2955	2955	2955	2955	3
581	20231211	091600	52306860	2955	2960	2960	2955	207
582	20231211	091500	51695170	2960	2955	2960	2950	985
583	20231211	091400	48784465	2955	2960	2960	2950	1003
584	20231211	091300	45821875	2960	2960	2965	2960	86
585	20231211	091200	45567270	2960	2965	2965	2960	2
586	20231211	091100	45561345	2965	2965	2965	2960	3
587	20231211	091000	45552455	2970	2970	2970	2955	236
588	20231211	090900	44854335	2975	2975	2975	2955	132
589	20231211	090800	44463380	2970	2955	2970	2955	4014
590	20231211	090700	32581890	2960	2960	2960	2960	28
591	20231211	090600	32499010	2955	2950	2960	2950	78
592	20231211	090500	32268300	2955	2955	2955	2950	1603
593	20231211	090400	27534155	2955	2950	2955	2950	48
594	20231211	090300	27392470	2950	2945	2950	2945	1561
595	20231211	090200	22787530	2945	2950	2950	2945	1290
596	20231211	090100	18987525	2945	2955	2955	2945	411
597	20231211	090000	17775490	2955	2970	2975	2950	6003