KissMeData/012690/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185700	116883005	2670	2670	2670	2670	1188
3	20231220	185600	116883005	2670	2670	2670	2670	0
4	20231220	185500	116883005	2670	2670	2670	2670	0
5	20231220	185400	116883005	2670	2670	2670	2670	0
6	20231220	185300	116883005	2670	2670	2670	2670	0
7	20231220	185200	116883005	2670	2670	2670	2670	0
8	20231220	185100	116883005	2670	2670	2670	2670	0
9	20231220	185000	116883005	2670	2670	2670	2670	0
10	20231220	184900	116883005	2670	2670	2670	2670	0
11	20231220	184800	116883005	2670	2670	2670	2670	0
12	20231220	184700	116883005	2670	2670	2670	2670	0
13	20231220	184600	116883005	2670	2670	2670	2670	0
14	20231220	184500	116883005	2670	2670	2670	2670	0
15	20231220	184400	116883005	2670	2670	2670	2670	0
16	20231220	184300	116883005	2670	2670	2670	2670	0
17	20231220	184200	116883005	2670	2670	2670	2670	0
18	20231220	184100	116883005	2670	2670	2670	2670	0
19	20231220	184000	116883005	2670	2670	2670	2670	0
20	20231220	183900	116883005	2670	2670	2670	2670	0
21	20231220	183800	116883005	2670	2670	2670	2670	0
22	20231220	183700	116883005	2670	2670	2670	2670	0
23	20231220	183600	116883005	2670	2670	2670	2670	0
24	20231220	183500	116883005	2670	2670	2670	2670	0
25	20231220	183400	116883005	2670	2670	2670	2670	0
26	20231220	183300	116883005	2670	2670	2670	2670	0
27	20231220	183200	116883005	2670	2670	2670	2670	0
28	20231220	183100	116883005	2670	2670	2670	2670	0
29	20231220	183000	116883005	2670	2670	2670	2670	0
30	20231220	182900	116883005	2670	2670	2670	2670	0
31	20231220	182800	116883005	2670	2670	2670	2670	0
32	20231220	182700	116883005	2670	2670	2670	2670	1188
33	20231220	182600	116883005	2670	2670	2670	2670	0
34	20231220	182500	116883005	2670	2670	2670	2670	0
35	20231220	182400	116883005	2670	2670	2670	2670	0
36	20231220	182300	116883005	2670	2670	2670	2670	0
37	20231220	182200	116883005	2670	2670	2670	2670	0
38	20231220	182100	116883005	2670	2670	2670	2670	0
39	20231220	182000	116883005	2670	2670	2670	2670	0
40	20231220	181900	116883005	2670	2670	2670	2670	0
41	20231220	181800	116883005	2670	2670	2670	2670	0
42	20231220	181700	116883005	2670	2670	2670	2670	0
43	20231220	181600	116883005	2670	2670	2670	2670	0
44	20231220	181500	116883005	2670	2670	2670	2670	0
45	20231220	181400	116883005	2670	2670	2670	2670	0
46	20231220	181300	116883005	2670	2670	2670	2670	0
47	20231220	181200	116883005	2670	2670	2670	2670	0
48	20231220	181100	116883005	2670	2670	2670	2670	0
49	20231220	181000	116883005	2670	2670	2670	2670	0
50	20231220	180900	116883005	2670	2670	2670	2670	0
51	20231220	180800	116883005	2670	2670	2670	2670	0
52	20231220	180700	116883005	2670	2670	2670	2670	0
53	20231220	180600	116883005	2670	2670	2670	2670	0
54	20231220	180500	116883005	2670	2670	2670	2670	0
55	20231220	180400	116883005	2670	2670	2670	2670	0
56	20231220	180300	116883005	2670	2670	2670	2670	0
57	20231220	180200	116883005	2670	2670	2670	2670	0
58	20231220	180100	116883005	2670	2670	2670	2670	0
59	20231220	180000	116883005	2670	2670	2670	2670	0
60	20231220	175900	116883005	2670	2670	2670	2670	0
61	20231220	175800	116883005	2670	2670	2670	2670	0
62	20231220	175700	116883005	2670	2670	2670	2670	1188
63	20231220	175600	116883005	2670	2670	2670	2670	0
64	20231220	175500	116883005	2670	2670	2670	2670	0
65	20231220	175400	116883005	2670	2670	2670	2670	0
66	20231220	175300	116883005	2670	2670	2670	2670	0
67	20231220	175200	116883005	2670	2670	2670	2670	0
68	20231220	175100	116883005	2670	2670	2670	2670	0
69	20231220	175000	116883005	2670	2670	2670	2670	0
70	20231220	174900	116883005	2670	2670	2670	2670	0
71	20231220	174800	116883005	2670	2670	2670	2670	0
72	20231220	174700	116883005	2670	2670	2670	2670	0
73	20231220	174600	116883005	2670	2670	2670	2670	0
74	20231220	174500	116883005	2670	2670	2670	2670	0
75	20231220	174400	116883005	2670	2670	2670	2670	0
76	20231220	174300	116883005	2670	2670	2670	2670	0
77	20231220	174200	116883005	2670	2670	2670	2670	0
78	20231220	174100	116883005	2670	2670	2670	2670	0
79	20231220	174000	116883005	2670	2670	2670	2670	0
80	20231220	173900	116883005	2670	2670	2670	2670	0
81	20231220	173800	116883005	2670	2670	2670	2670	0
82	20231220	173700	116883005	2670	2670	2670	2670	0
83	20231220	173600	116883005	2670	2670	2670	2670	0
84	20231220	173500	116883005	2670	2670	2670	2670	0
85	20231220	173400	116883005	2670	2670	2670	2670	0
86	20231220	173300	116883005	2670	2670	2670	2670	0
87	20231220	173200	116883005	2670	2670	2670	2670	0
88	20231220	173100	116883005	2670	2670	2670	2670	0
89	20231220	173000	116883005	2670	2670	2670	2670	0
90	20231220	172900	116883005	2670	2670	2670	2670	0
91	20231220	172800	116883005	2670	2670	2670	2670	0
92	20231220	172700	116883005	2670	2670	2670	2670	1188
93	20231220	172600	116883005	2670	2670	2670	2670	0
94	20231220	172500	116883005	2670	2670	2670	2670	0
95	20231220	172400	116883005	2670	2670	2670	2670	0
96	20231220	172300	116883005	2670	2670	2670	2670	0
97	20231220	172200	116883005	2670	2670	2670	2670	0
98	20231220	172100	116883005	2670	2670	2670	2670	0
99	20231220	172000	116883005	2670	2670	2670	2670	0
100	20231220	171900	116883005	2670	2670	2670	2670	0
101	20231220	171800	116883005	2670	2670	2670	2670	0
102	20231220	171700	116883005	2670	2670	2670	2670	0
103	20231220	171600	116883005	2670	2670	2670	2670	0
104	20231220	171500	116883005	2670	2670	2670	2670	0
105	20231220	171400	116883005	2670	2670	2670	2670	0
106	20231220	171300	116883005	2670	2670	2670	2670	0
107	20231220	171200	116883005	2670	2670	2670	2670	0
108	20231220	171100	116883005	2670	2670	2670	2670	0
109	20231220	171000	116883005	2670	2670	2670	2670	0
110	20231220	170900	116883005	2670	2670	2670	2670	0
111	20231220	170800	116883005	2670	2670	2670	2670	0
112	20231220	170700	116883005	2670	2670	2670	2670	0
113	20231220	170600	116883005	2670	2670	2670	2670	0
114	20231220	170500	116883005	2670	2670	2670	2670	0
115	20231220	170400	116883005	2670	2670	2670	2670	0
116	20231220	170300	116883005	2670	2670	2670	2670	0
117	20231220	170200	116883005	2670	2670	2670	2670	0
118	20231220	170100	116883005	2670	2670	2670	2670	0
119	20231220	170000	116883005	2670	2670	2670	2670	0
120	20231220	165900	116883005	2670	2670	2670	2670	0
121	20231220	165800	116883005	2670	2670	2670	2670	0
122	20231220	165700	116883005	2670	2670	2670	2670	1188
123	20231220	165600	116883005	2670	2670	2670	2670	0
124	20231220	165500	116883005	2670	2670	2670	2670	0
125	20231220	165400	116883005	2670	2670	2670	2670	0
126	20231220	165300	116883005	2670	2670	2670	2670	0
127	20231220	165200	116883005	2670	2670	2670	2670	0
128	20231220	165100	116883005	2670	2670	2670	2670	0
129	20231220	165000	116883005	2670	2670	2670	2670	0
130	20231220	164900	116883005	2670	2670	2670	2670	0
131	20231220	164800	116883005	2670	2670	2670	2670	0
132	20231220	164700	116883005	2670	2670	2670	2670	0
133	20231220	164600	116883005	2670	2670	2670	2670	0
134	20231220	164500	116883005	2670	2670	2670	2670	0
135	20231220	164400	116883005	2670	2670	2670	2670	0
136	20231220	164300	116883005	2670	2670	2670	2670	0
137	20231220	164200	116883005	2670	2670	2670	2670	0
138	20231220	164100	116883005	2670	2670	2670	2670	0
139	20231220	164000	116883005	2670	2670	2670	2670	0
140	20231220	163900	116883005	2670	2670	2670	2670	0
141	20231220	163800	116883005	2670	2670	2670	2670	0
142	20231220	163700	116883005	2670	2670	2670	2670	0
143	20231220	163600	116883005	2670	2670	2670	2670	0
144	20231220	163500	116883005	2670	2670	2670	2670	0
145	20231220	163400	116883005	2670	2670	2670	2670	0
146	20231220	163300	116883005	2670	2670	2670	2670	0
147	20231220	163200	116883005	2670	2670	2670	2670	0
148	20231220	163100	116883005	2670	2670	2670	2670	0
149	20231220	163000	116883005	2670	2670	2670	2670	0
150	20231220	162900	116883005	2670	2670	2670	2670	0
151	20231220	162800	116883005	2670	2670	2670	2670	0
152	20231220	162700	116883005	2670	2670	2670	2670	1188
153	20231220	162600	116883005	2670	2670	2670	2670	0
154	20231220	162500	116883005	2670	2670	2670	2670	0
155	20231220	162400	116883005	2670	2670	2670	2670	0
156	20231220	162300	116883005	2670	2670	2670	2670	0
157	20231220	162200	116883005	2670	2670	2670	2670	0
158	20231220	162100	116883005	2670	2670	2670	2670	0
159	20231220	162000	116883005	2670	2670	2670	2670	0
160	20231220	161900	116883005	2670	2670	2670	2670	0
161	20231220	161800	116883005	2670	2670	2670	2670	0
162	20231220	161700	116883005	2670	2670	2670	2670	0
163	20231220	161600	116883005	2670	2670	2670	2670	0
164	20231220	161500	116883005	2670	2670	2670	2670	0
165	20231220	161400	116883005	2670	2670	2670	2670	0
166	20231220	161300	116883005	2670	2670	2670	2670	0
167	20231220	161200	116883005	2670	2670	2670	2670	0
168	20231220	161100	116883005	2670	2670	2670	2670	0
169	20231220	161000	116883005	2670	2670	2670	2670	0
170	20231220	160900	116883005	2670	2670	2670	2670	0
171	20231220	160800	116883005	2670	2670	2670	2670	0
172	20231220	160700	116883005	2670	2670	2670	2670	0
173	20231220	160600	116883005	2670	2670	2670	2670	0
174	20231220	160500	116883005	2670	2670	2670	2670	0
175	20231220	160400	116883005	2670	2670	2670	2670	0
176	20231220	160300	116883005	2670	2670	2670	2670	0
177	20231220	160200	116883005	2670	2670	2670	2670	0
178	20231220	160100	116883005	2670	2670	2670	2670	0
179	20231220	160000	116883005	2670	2670	2670	2670	0
180	20231220	155900	116883005	2670	2670	2670	2670	0
181	20231220	155800	116883005	2670	2670	2670	2670	0
182	20231220	155700	116883005	2670	2670	2670	2670	1188
183	20231220	155600	116883005	2670	2670	2670	2670	0
184	20231220	155500	116883005	2670	2670	2670	2670	0
185	20231220	155400	116883005	2670	2670	2670	2670	0
186	20231220	155300	116883005	2670	2670	2670	2670	0
187	20231220	155200	116883005	2670	2670	2670	2670	0
188	20231220	155100	116883005	2670	2670	2670	2670	0
189	20231220	155000	116883005	2670	2670	2670	2670	0
190	20231220	154900	116883005	2670	2670	2670	2670	0
191	20231220	154800	116883005	2670	2670	2670	2670	0
192	20231220	154700	116883005	2670	2670	2670	2670	0
193	20231220	154600	116883005	2670	2670	2670	2670	0
194	20231220	154500	116883005	2670	2670	2670	2670	0
195	20231220	154400	116883005	2670	2670	2670	2670	0
196	20231220	154300	116883005	2670	2670	2670	2670	0
197	20231220	154200	116883005	2670	2670	2670	2670	0
198	20231220	154100	116883005	2670	2670	2670	2670	0
199	20231220	154000	116883005	2670	2670	2670	2670	0
200	20231220	153900	116883005	2670	2670	2670	2670	0
201	20231220	153800	116883005	2670	2670	2670	2670	0
202	20231220	153700	116883005	2670	2670	2670	2670	0
203	20231220	153600	116883005	2670	2670	2670	2670	0
204	20231220	153500	116883005	2670	2670	2670	2670	0
205	20231220	153400	116883005	2670	2670	2670	2670	0
206	20231220	153300	116883005	2670	2670	2670	2670	0
207	20231220	153200	116883005	2670	2670	2670	2670	0
208	20231220	153100	116883005	2670	2670	2670	2670	0
209	20231220	153000	116883005	2670	2670	2670	2670	1188
210	20231220	152900	113711045	2665	2665	2665	2665	0
211	20231220	152800	113711045	2665	2665	2665	2665	0
212	20231220	152700	113711045	2665	2665	2665	2665	0
213	20231220	152600	113711045	2665	2665	2665	2665	0
214	20231220	152500	113711045	2665	2665	2665	2665	0
215	20231220	152400	113711045	2665	2665	2665	2665	0
216	20231220	152300	113711045	2665	2665	2665	2665	0
217	20231220	152200	113711045	2665	2665	2665	2665	0
218	20231220	152100	113711045	2665	2665	2665	2665	0
219	20231220	152000	113711045	2665	2665	2665	2665	0
220	20231220	151900	113711045	2665	2665	2665	2665	0
221	20231220	151800	113711045	2665	2665	2665	2665	1
222	20231220	151700	113708380	2670	2670	2670	2670	200
223	20231220	151600	113174380	2670	2670	2670	2670	1
224	20231220	151500	113171710	2670	2670	2670	2670	0
225	20231220	151400	113171710	2670	2670	2670	2670	1
226	20231220	151300	113169040	2670	2670	2670	2670	100
227	20231220	151200	112902040	2670	2670	2670	2670	1
228	20231220	151100	112899370	2670	2670	2670	2670	0
229	20231220	151000	112899370	2670	2670	2670	2670	2
230	20231220	150900	112894030	2670	2670	2670	2670	1
231	20231220	150800	112891360	2660	2670	2670	2660	517
232	20231220	150700	111511075	2670	2670	2670	2670	1
233	20231220	150600	111508405	2670	2670	2670	2670	0
234	20231220	150500	111508405	2670	2670	2670	2670	1
235	20231220	150400	111505735	2670	2670	2670	2670	0
236	20231220	150300	111505735	2670	2670	2670	2670	1
237	20231220	150200	111503065	2670	2670	2670	2670	24
238	20231220	150100	111438985	2670	2670	2670	2670	1
239	20231220	150000	111436315	2670	2670	2670	2670	0
240	20231220	145900	111436315	2670	2670	2670	2670	1
241	20231220	145800	111433645	2670	2660	2670	2660	2
242	20231220	145700	111428315	2670	2670	2670	2670	24
243	20231220	145600	111364235	2670	2660	2670	2660	78
244	20231220	145500	111156725	2660	2670	2670	2660	32
245	20231220	145400	111071585	2670	2670	2670	2670	0
246	20231220	145300	111071585	2670	2670	2670	2670	1
247	20231220	145200	111068915	2670	2670	2670	2670	0
248	20231220	145100	111068915	2670	2670	2670	2670	1
249	20231220	145000	111066245	2670	2670	2670	2670	6
250	20231220	144900	111050225	2670	2670	2670	2660	1867
251	20231220	144800	106065345	2670	2670	2670	2670	0
252	20231220	144700	106065345	2670	2670	2670	2670	1
253	20231220	144600	106062675	2670	2670	2670	2670	0
254	20231220	144500	106062675	2670	2670	2670	2670	1
255	20231220	144400	106060005	2670	2670	2670	2670	1
256	20231220	144300	106057335	2670	2670	2670	2670	0
257	20231220	144200	106057335	2670	2670	2670	2670	23
258	20231220	144100	105995925	2670	2670	2670	2670	0
259	20231220	144000	105995925	2670	2665	2670	2665	6
260	20231220	143900	105979925	2665	2665	2665	2665	0
261	20231220	143800	105979925	2665	2665	2665	2665	1
262	20231220	143700	105977260	2665	2665	2665	2665	0
263	20231220	143600	105977260	2665	2665	2665	2665	1
264	20231220	143500	105974595	2665	2665	2665	2665	0
265	20231220	143400	105974595	2665	2665	2665	2665	1
266	20231220	143300	105971930	2665	2665	2665	2665	0
267	20231220	143200	105971930	2665	2665	2665	2665	1
268	20231220	143100	105969265	2665	2665	2665	2665	0
269	20231220	143000	105969265	2665	2665	2665	2665	3
270	20231220	142900	105961270	2665	2665	2665	2665	0
271	20231220	142800	105961270	2665	2665	2665	2665	2
272	20231220	142700	105955940	2665	2665	2665	2665	0
273	20231220	142600	105955940	2665	2665	2665	2665	1
274	20231220	142500	105953275	2665	2665	2665	2665	0
275	20231220	142400	105953275	2665	2665	2665	2665	1
276	20231220	142300	105950610	2665	2665	2665	2665	0
277	20231220	142200	105950610	2665	2660	2665	2650	6001
278	20231220	142100	90028145	2665	2670	2670	2660	9
279	20231220	142000	90004175	2670	2670	2670	2670	0
280	20231220	141900	90004175	2670	2670	2670	2670	41
281	20231220	141800	89894705	2670	2670	2670	2670	0
282	20231220	141700	89894705	2670	2670	2670	2670	1
283	20231220	141600	89892035	2670	2670	2670	2670	0
284	20231220	141500	89892035	2670	2670	2670	2670	1
285	20231220	141400	89889365	2670	2670	2670	2670	0
286	20231220	141300	89889365	2670	2670	2670	2670	1
287	20231220	141200	89886695	2670	2670	2670	2670	0
288	20231220	141100	89886695	2670	2670	2670	2670	1
289	20231220	141000	89884025	2670	2670	2670	2670	0
290	20231220	140900	89884025	2670	2670	2670	2670	1
291	20231220	140800	89881355	2670	2670	2670	2670	0
292	20231220	140700	89881355	2670	2670	2670	2670	117
293	20231220	140600	89568965	2670	2670	2670	2670	0
294	20231220	140500	89568965	2670	2670	2670	2670	2
295	20231220	140400	89563625	2670	2670	2670	2670	0
296	20231220	140300	89563625	2670	2670	2670	2670	1
297	20231220	140200	89560955	2670	2670	2670	2670	0
298	20231220	140100	89560955	2670	2670	2670	2670	1
299	20231220	140000	89558285	2670	2670	2670	2670	1
300	20231220	135900	89555615	2660	2660	2660	2660	0
301	20231220	135800	89555615	2660	2670	2670	2660	187
302	20231220	135700	89058185	2670	2670	2670	2670	0
303	20231220	135600	89058185	2670	2670	2670	2670	1
304	20231220	135500	89055515	2670	2670	2670	2670	0
305	20231220	135400	89055515	2670	2670	2670	2670	1
306	20231220	135300	89052845	2670	2670	2670	2670	0
307	20231220	135200	89052845	2670	2670	2670	2670	1
308	20231220	135100	89050175	2670	2670	2670	2670	1
309	20231220	135000	89047505	2670	2670	2670	2670	1
310	20231220	134900	89044835	2670	2670	2670	2670	0
311	20231220	134800	89044835	2670	2670	2670	2670	1
312	20231220	134700	89042165	2670	2670	2670	2670	1
313	20231220	134600	89039495	2670	2670	2670	2670	27
314	20231220	134500	88967405	2670	2665	2670	2665	40
315	20231220	134400	88860625	2665	2665	2665	2665	1
316	20231220	134300	88857960	2665	2665	2665	2665	0
317	20231220	134200	88857960	2665	2670	2670	2665	21
318	20231220	134100	88801895	2660	2660	2660	2660	0
319	20231220	134000	88801895	2660	2665	2665	2660	775
320	20231220	133900	86740390	2660	2665	2665	2660	530
321	20231220	133800	85330465	2670	2670	2670	2670	1
322	20231220	133700	85327795	2670	2670	2670	2670	0
323	20231220	133600	85327795	2670	2670	2670	2670	2
324	20231220	133500	85322455	2670	2670	2670	2670	1
325	20231220	133400	85319785	2670	2670	2670	2670	0
326	20231220	133300	85319785	2670	2670	2670	2670	1
327	20231220	133200	85317115	2670	2670	2670	2670	17
328	20231220	133100	85271725	2660	2660	2660	2660	0
329	20231220	133000	85271725	2660	2665	2665	2660	31
330	20231220	132900	85189250	2670	2670	2670	2670	1
331	20231220	132800	85186580	2670	2670	2670	2670	13
332	20231220	132700	85151870	2670	2670	2670	2670	2
333	20231220	132600	85146530	2670	2670	2670	2670	0
334	20231220	132500	85146530	2670	2670	2670	2670	2
335	20231220	132400	85141190	2670	2670	2670	2670	0
336	20231220	132300	85141190	2670	2670	2670	2670	2
337	20231220	132200	85135850	2670	2670	2670	2670	0
338	20231220	132100	85135850	2670	2670	2670	2670	1
339	20231220	132000	85133180	2670	2670	2670	2670	19
340	20231220	131900	85082450	2660	2660	2660	2660	0
341	20231220	131800	85082450	2660	2660	2660	2660	0
342	20231220	131700	85082450	2660	2660	2670	2660	2354
343	20231220	131600	78820800	2670	2670	2670	2670	12
344	20231220	131500	78788760	2670	2670	2670	2670	3
345	20231220	131400	78780750	2670	2670	2670	2670	0
346	20231220	131300	78780750	2670	2670	2670	2670	1
347	20231220	131200	78778080	2670	2670	2670	2670	1
348	20231220	131100	78775410	2660	2660	2660	2660	6
349	20231220	131000	78759450	2665	2665	2665	2665	500
350	20231220	130900	77426950	2665	2665	2665	2665	202
351	20231220	130800	76888620	2665	2665	2665	2665	1000
352	20231220	130700	74223620	2665	2675	2675	2665	2
353	20231220	130600	74218280	2665	2675	2675	2665	51
354	20231220	130500	74082355	2675	2675	2675	2675	0
355	20231220	130400	74082355	2675	2675	2675	2675	1
356	20231220	130300	74079680	2675	2675	2675	2675	1
357	20231220	130200	74077005	2675	2675	2675	2675	2
358	20231220	130100	74071655	2675	2675	2675	2675	0
359	20231220	130000	74071655	2675	2675	2675	2675	1
360	20231220	125900	74068980	2675	2675	2675	2675	0
361	20231220	125800	74068980	2675	2675	2675	2675	2
362	20231220	125700	74063630	2675	2675	2675	2675	2
363	20231220	125600	74058280	2675	2675	2675	2675	2
364	20231220	125500	74052930	2675	2675	2675	2675	3
365	20231220	125400	74044905	2675	2675	2675	2675	1
366	20231220	125300	74042230	2675	2675	2675	2675	1
367	20231220	125200	74039555	2670	2670	2670	2670	0
368	20231220	125100	74039555	2670	2670	2670	2670	0
369	20231220	125000	74039555	2670	2670	2670	2670	276
370	20231220	124900	73302635	2670	2670	2670	2670	1
371	20231220	124800	73299965	2670	2670	2670	2670	22
372	20231220	124700	73241225	2670	2675	2675	2670	56
373	20231220	124600	73091700	2675	2675	2675	2675	1
374	20231220	124500	73089025	2675	2675	2675	2675	1
375	20231220	124400	73086350	2675	2675	2675	2675	0
376	20231220	124300	73086350	2675	2675	2675	2675	3
377	20231220	124200	73078325	2670	2670	2670	2670	120
378	20231220	124100	72757925	2675	2675	2675	2675	1
379	20231220	124000	72755250	2675	2675	2675	2675	0
380	20231220	123900	72755250	2675	2675	2675	2675	1
381	20231220	123800	72752575	2675	2675	2675	2675	1
382	20231220	123700	72749900	2670	2670	2670	2670	2
383	20231220	123600	72744560	2675	2675	2675	2675	0
384	20231220	123500	72744560	2675	2675	2675	2675	1
385	20231220	123400	72741885	2675	2675	2675	2675	0
386	20231220	123300	72741885	2675	2675	2675	2675	2
387	20231220	123200	72736535	2675	2675	2675	2675	0
388	20231220	123100	72736535	2675	2675	2675	2675	2
389	20231220	123000	72731185	2670	2670	2670	2670	97
390	20231220	122900	72472195	2675	2675	2675	2675	1
391	20231220	122800	72469520	2675	2675	2675	2675	0
392	20231220	122700	72469520	2675	2675	2675	2675	1
393	20231220	122600	72466845	2675	2675	2675	2675	1
394	20231220	122500	72464170	2675	2675	2675	2675	0
395	20231220	122400	72464170	2675	2675	2675	2675	1
396	20231220	122300	72461495	2675	2675	2675	2675	0
397	20231220	122200	72461495	2675	2675	2675	2665	252
398	20231220	122100	71789870	2675	2675	2675	2675	0
399	20231220	122000	71789870	2675	2675	2675	2670	357
400	20231220	121900	70836670	2675	2670	2675	2670	502
401	20231220	121800	69496325	2675	2675	2675	2675	1
402	20231220	121700	69493650	2675	2675	2675	2675	5
403	20231220	121600	69480275	2670	2670	2670	2670	0
404	20231220	121500	69480275	2670	2660	2670	2660	5833
405	20231220	121400	53920915	2660	2660	2660	2660	11
406	20231220	121300	53891655	2665	2665	2665	2665	0
407	20231220	121200	53891655	2665	2665	2665	2665	1
408	20231220	121100	53888990	2665	2665	2665	2665	0
409	20231220	121000	53888990	2665	2665	2665	2665	1
410	20231220	120900	53886325	2665	2665	2665	2665	0
411	20231220	120800	53886325	2665	2665	2665	2665	1
412	20231220	120700	53883660	2665	2665	2665	2665	0
413	20231220	120600	53883660	2665	2665	2665	2665	1
414	20231220	120500	53880995	2665	2665	2665	2665	0
415	20231220	120400	53880995	2665	2660	2665	2660	6
416	20231220	120300	53865015	2665	2665	2665	2665	2
417	20231220	120200	53859685	2665	2665	2665	2665	10
418	20231220	120100	53833035	2665	2665	2665	2665	2
419	20231220	120000	53827705	2665	2665	2665	2665	0
420	20231220	115900	53827705	2665	2665	2665	2665	1
421	20231220	115800	53825040	2665	2665	2665	2665	0
422	20231220	115700	53825040	2665	2665	2665	2665	1
423	20231220	115600	53822375	2650	2650	2650	2650	0
424	20231220	115500	53822375	2650	2650	2650	2650	0
425	20231220	115400	53822375	2650	2655	2655	2650	1000
426	20231220	115300	51168625	2660	2660	2660	2660	2
427	20231220	115200	51163305	2660	2660	2660	2660	0
428	20231220	115100	51163305	2660	2660	2660	2660	0
429	20231220	115000	51163305	2660	2660	2660	2660	0
430	20231220	114900	51163305	2660	2660	2660	2660	9
431	20231220	114800	51139365	2660	2660	2660	2660	1111
432	20231220	114700	48184105	2670	2670	2670	2670	2
433	20231220	114600	48178765	2670	2670	2670	2670	10
434	20231220	114500	48152065	2670	2670	2670	2670	1
435	20231220	114400	48149395	2670	2670	2670	2670	0
436	20231220	114300	48149395	2670	2670	2670	2670	1
437	20231220	114200	48146725	2670	2670	2670	2670	0
438	20231220	114100	48146725	2670	2670	2670	2670	1
439	20231220	114000	48144055	2670	2670	2670	2670	39
440	20231220	113900	48039925	2670	2670	2670	2670	0
441	20231220	113800	48039925	2670	2670	2670	2670	0
442	20231220	113700	48039925	2670	2670	2670	2670	0
443	20231220	113600	48039925	2670	2670	2670	2670	0
444	20231220	113500	48039925	2670	2670	2670	2670	0
445	20231220	113400	48039925	2670	2660	2670	2660	367
446	20231220	113300	47063695	2665	2665	2665	2665	115
447	20231220	113200	46757220	2670	2670	2670	2670	0
448	20231220	113100	46757220	2670	2670	2670	2670	0
449	20231220	113000	46757220	2670	2670	2670	2670	0
450	20231220	112900	46757220	2670	2670	2670	2670	5
451	20231220	112800	46743870	2670	2670	2670	2670	650
452	20231220	112700	45008370	2670	2670	2670	2670	0
453	20231220	112600	45008370	2670	2670	2670	2670	18
454	20231220	112500	44960310	2670	2670	2670	2670	0
455	20231220	112400	44960310	2670	2670	2670	2670	2
456	20231220	112300	44954970	2665	2660	2665	2660	1043
457	20231220	112200	42175385	2660	2660	2660	2660	0
458	20231220	112100	42175385	2660	2660	2660	2660	35
459	20231220	112000	42082285	2660	2660	2660	2660	0
460	20231220	111900	42082285	2660	2660	2660	2660	0
461	20231220	111800	42082285	2660	2660	2660	2660	0
462	20231220	111700	42082285	2660	2660	2660	2660	0
463	20231220	111600	42082285	2660	2660	2660	2660	0
464	20231220	111500	42082285	2660	2660	2660	2660	0
465	20231220	111400	42082285	2660	2660	2660	2660	0
466	20231220	111300	42082285	2660	2660	2660	2660	0
467	20231220	111200	42082285	2660	2660	2660	2660	0
468	20231220	111100	42082285	2660	2660	2660	2660	0
469	20231220	111000	42082285	2660	2660	2660	2660	10
470	20231220	110900	42055685	2660	2660	2660	2660	0
471	20231220	110800	42055685	2660	2660	2660	2660	0
472	20231220	110700	42055685	2660	2660	2660	2660	20
473	20231220	110600	42002485	2660	2660	2660	2660	80
474	20231220	110500	41789685	2660	2660	2660	2660	0
475	20231220	110400	41789685	2660	2660	2660	2660	0
476	20231220	110300	41789685	2660	2655	2660	2655	1999
477	20231220	110200	36480880	2655	2655	2655	2655	0
478	20231220	110100	36480880	2655	2655	2655	2655	1
479	20231220	110000	36478225	2650	2650	2650	2650	0
480	20231220	105900	36478225	2650	2650	2650	2650	1
481	20231220	105800	36475575	2655	2655	2655	2655	0
482	20231220	105700	36475575	2655	2655	2655	2655	0
483	20231220	105600	36475575	2655	2655	2655	2655	0
484	20231220	105500	36475575	2655	2655	2655	2655	0
485	20231220	105400	36475575	2655	2655	2655	2655	0
486	20231220	105300	36475575	2655	2655	2655	2655	0
487	20231220	105200	36475575	2655	2655	2655	2655	255
488	20231220	105100	35798550	2650	2650	2650	2650	0
489	20231220	105000	35798550	2650	2655	2655	2650	6
490	20231220	104900	35782645	2650	2650	2650	2650	0
491	20231220	104800	35782645	2650	2650	2650	2650	0
492	20231220	104700	35782645	2650	2650	2650	2650	1000
493	20231220	104600	33132645	2650	2650	2650	2650	0
494	20231220	104500	33132645	2650	2650	2650	2650	0
495	20231220	104400	33132645	2650	2650	2650	2650	1000
496	20231220	104300	30482645	2655	2655	2655	2655	0
497	20231220	104200	30482645	2655	2655	2655	2655	0
498	20231220	104100	30482645	2655	2655	2655	2655	0
499	20231220	104000	30482645	2655	2655	2655	2655	0
500	20231220	103900	30482645	2655	2655	2655	2655	0
501	20231220	103800	30482645	2655	2655	2655	2655	27
502	20231220	103700	30410960	2650	2650	2650	2650	100
503	20231220	103600	30145960	2655	2655	2655	2655	0
504	20231220	103500	30145960	2655	2655	2655	2655	0
505	20231220	103400	30145960	2655	2655	2655	2655	14
506	20231220	103300	30108790	2655	2655	2655	2655	0
507	20231220	103200	30108790	2655	2655	2655	2655	0
508	20231220	103100	30108790	2655	2655	2655	2655	0
509	20231220	103000	30108790	2655	2655	2655	2655	0
510	20231220	102900	30108790	2655	2655	2655	2655	2
511	20231220	102800	30103480	2655	2655	2655	2655	528
512	20231220	102700	28701640	2655	2655	2655	2655	2
513	20231220	102600	28696330	2655	2655	2655	2655	0
514	20231220	102500	28696330	2655	2655	2655	2655	10
515	20231220	102400	28669780	2655	2655	2655	2655	600
516	20231220	102300	27076780	2655	2655	2655	2655	0
517	20231220	102200	27076780	2655	2655	2655	2655	6
518	20231220	102100	27060850	2655	2655	2655	2655	843
519	20231220	102000	24822685	2650	2650	2650	2650	0
520	20231220	101900	24822685	2650	2650	2650	2650	654
521	20231220	101800	23089585	2650	2650	2650	2650	0
522	20231220	101700	23089585	2650	2650	2650	2650	1
523	20231220	101600	23086935	2645	2645	2645	2645	50
524	20231220	101500	22954685	2645	2645	2645	2645	50
525	20231220	101400	22822435	2650	2650	2650	2650	0
526	20231220	101300	22822435	2650	2650	2650	2650	0
527	20231220	101200	22822435	2650	2650	2650	2650	50
528	20231220	101100	22689935	2650	2650	2650	2650	30
529	20231220	101000	22610435	2650	2650	2650	2650	0
530	20231220	100900	22610435	2650	2650	2650	2650	1
531	20231220	100800	22607785	2645	2645	2650	2645	291
532	20231220	100700	21838085	2650	2650	2650	2650	0
533	20231220	100600	21838085	2650	2650	2650	2650	43
534	20231220	100500	21724135	2650	2650	2650	2650	1
535	20231220	100400	21721485	2650	2650	2650	2650	100
536	20231220	100300	21456485	2650	2650	2650	2650	0
537	20231220	100200	21456485	2650	2650	2650	2650	6
538	20231220	100100	21440585	2650	2650	2650	2650	0
539	20231220	100000	21440585	2650	2650	2650	2650	0
540	20231220	095900	21440585	2650	2650	2650	2650	0
541	20231220	095800	21440585	2650	2650	2650	2650	100
542	20231220	095700	21175585	2650	2650	2650	2650	161
543	20231220	095600	20748935	2650	2655	2655	2650	38
544	20231220	095500	20648140	2655	2655	2655	2655	0
545	20231220	095400	20648140	2655	2655	2655	2655	0
546	20231220	095300	20648140	2655	2650	2655	2650	371
547	20231220	095200	19663990	2655	2655	2655	2655	0
548	20231220	095100	19663990	2655	2655	2655	2655	0
549	20231220	095000	19663990	2655	2655	2655	2655	3
550	20231220	094900	19656025	2655	2655	2655	2655	3
551	20231220	094800	19648060	2650	2650	2650	2650	33
552	20231220	094700	19560610	2650	2650	2650	2650	615
553	20231220	094600	17930860	2650	2650	2650	2650	0
554	20231220	094500	17930860	2650	2650	2650	2650	1100
555	20231220	094400	15015860	2650	2650	2650	2650	0
556	20231220	094300	15015860	2650	2650	2650	2650	0
557	20231220	094200	15015860	2650	2650	2650	2650	0
558	20231220	094100	15015860	2650	2650	2650	2650	0
559	20231220	094000	15015860	2650	2650	2650	2650	20
560	20231220	093900	14962860	2645	2645	2645	2645	0
561	20231220	093800	14962860	2645	2645	2645	2645	924
562	20231220	093700	12518880	2650	2655	2655	2650	325
563	20231220	093600	11657615	2655	2655	2655	2655	41
564	20231220	093500	11548760	2655	2655	2655	2655	0
565	20231220	093400	11548760	2655	2655	2655	2655	0
566	20231220	093300	11548760	2655	2655	2655	2655	0
567	20231220	093200	11548760	2655	2655	2655	2655	0
568	20231220	093100	11548760	2655	2655	2655	2655	1
569	20231220	093000	11546105	2655	2655	2655	2655	0
570	20231220	092900	11546105	2655	2655	2655	2655	1
571	20231220	092800	11543450	2645	2645	2645	2645	0
572	20231220	092700	11543450	2645	2645	2645	2645	0
573	20231220	092600	11543450	2645	2645	2645	2645	0
574	20231220	092500	11543450	2645	2650	2650	2645	10
575	20231220	092400	11516990	2640	2640	2640	2640	0
576	20231220	092300	11516990	2640	2640	2640	2640	0
577	20231220	092200	11516990	2640	2640	2640	2640	0
578	20231220	092100	11516990	2640	2640	2640	2640	1
579	20231220	092000	11514350	2640	2650	2650	2640	310
580	20231220	091900	10694735	2655	2655	2655	2655	0
581	20231220	091800	10694735	2655	2655	2655	2655	0
582	20231220	091700	10694735	2655	2655	2655	2655	0
583	20231220	091600	10694735	2655	2655	2655	2655	0
584	20231220	091500	10694735	2655	2655	2655	2655	0
585	20231220	091400	10694735	2655	2655	2655	2655	0
586	20231220	091300	10694735	2655	2655	2655	2655	0
587	20231220	091200	10694735	2655	2655	2655	2655	1
588	20231220	091100	10692080	2645	2645	2645	2645	0
589	20231220	091000	10692080	2645	2645	2645	2645	2
590	20231220	090900	10686790	2645	2645	2645	2645	477
591	20231220	090800	9425125	2655	2655	2655	2655	0
592	20231220	090700	9425125	2655	2655	2655	2655	1
593	20231220	090600	9422470	2640	2640	2640	2640	2345
594	20231220	090500	3231670	2640	2645	2645	2640	955
595	20231220	090400	710220	2640	2650	2650	2640	268
596	20231220	090300	2655	2655	2655	2655	2655	0
597	20231220	090200	2655	2655	2655	2655	2655	0
598	20231220	090100	2655	2655	2655	2655	2655	0
599	20231220	090000	2655	2655	2655	2655	2655	1