KissMeData/130740/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201600	176422470	2670	2670	2670	2670	265
3	20231212	201500	176422470	2670	2670	2670	2670	0
4	20231212	201400	176422470	2670	2670	2670	2670	0
5	20231212	201300	176422470	2670	2670	2670	2670	0
6	20231212	201200	176422470	2670	2670	2670	2670	0
7	20231212	201100	176422470	2670	2670	2670	2670	0
8	20231212	201000	176422470	2670	2670	2670	2670	0
9	20231212	200900	176422470	2670	2670	2670	2670	0
10	20231212	200800	176422470	2670	2670	2670	2670	0
11	20231212	200700	176422470	2670	2670	2670	2670	0
12	20231212	200600	176422470	2670	2670	2670	2670	0
13	20231212	200500	176422470	2670	2670	2670	2670	0
14	20231212	200400	176422470	2670	2670	2670	2670	0
15	20231212	200300	176422470	2670	2670	2670	2670	0
16	20231212	200200	176422470	2670	2670	2670	2670	0
17	20231212	200100	176422470	2670	2670	2670	2670	0
18	20231212	200000	176422470	2670	2670	2670	2670	0
19	20231212	195900	176422470	2670	2670	2670	2670	0
20	20231212	195800	176422470	2670	2670	2670	2670	0
21	20231212	195700	176422470	2670	2670	2670	2670	0
22	20231212	195600	176422470	2670	2670	2670	2670	0
23	20231212	195500	176422470	2670	2670	2670	2670	0
24	20231212	195400	176422470	2670	2670	2670	2670	0
25	20231212	195300	176422470	2670	2670	2670	2670	0
26	20231212	195200	176422470	2670	2670	2670	2670	0
27	20231212	195100	176422470	2670	2670	2670	2670	0
28	20231212	195000	176422470	2670	2670	2670	2670	0
29	20231212	194900	176422470	2670	2670	2670	2670	0
30	20231212	194800	176422470	2670	2670	2670	2670	0
31	20231212	194700	176422470	2670	2670	2670	2670	0
32	20231212	194600	176422470	2670	2670	2670	2670	265
33	20231212	194500	176422470	2670	2670	2670	2670	0
34	20231212	194400	176422470	2670	2670	2670	2670	0
35	20231212	194300	176422470	2670	2670	2670	2670	0
36	20231212	194200	176422470	2670	2670	2670	2670	0
37	20231212	194100	176422470	2670	2670	2670	2670	0
38	20231212	194000	176422470	2670	2670	2670	2670	0
39	20231212	193900	176422470	2670	2670	2670	2670	0
40	20231212	193800	176422470	2670	2670	2670	2670	0
41	20231212	193700	176422470	2670	2670	2670	2670	0
42	20231212	193600	176422470	2670	2670	2670	2670	0
43	20231212	193500	176422470	2670	2670	2670	2670	0
44	20231212	193400	176422470	2670	2670	2670	2670	0
45	20231212	193300	176422470	2670	2670	2670	2670	0
46	20231212	193200	176422470	2670	2670	2670	2670	0
47	20231212	193100	176422470	2670	2670	2670	2670	0
48	20231212	193000	176422470	2670	2670	2670	2670	0
49	20231212	192900	176422470	2670	2670	2670	2670	0
50	20231212	192800	176422470	2670	2670	2670	2670	0
51	20231212	192700	176422470	2670	2670	2670	2670	0
52	20231212	192600	176422470	2670	2670	2670	2670	0
53	20231212	192500	176422470	2670	2670	2670	2670	0
54	20231212	192400	176422470	2670	2670	2670	2670	0
55	20231212	192300	176422470	2670	2670	2670	2670	0
56	20231212	192200	176422470	2670	2670	2670	2670	0
57	20231212	192100	176422470	2670	2670	2670	2670	0
58	20231212	192000	176422470	2670	2670	2670	2670	0
59	20231212	191900	176422470	2670	2670	2670	2670	0
60	20231212	191800	176422470	2670	2670	2670	2670	0
61	20231212	191700	176422470	2670	2670	2670	2670	0
62	20231212	191600	176422470	2670	2670	2670	2670	265
63	20231212	191500	176422470	2670	2670	2670	2670	0
64	20231212	191400	176422470	2670	2670	2670	2670	0
65	20231212	191300	176422470	2670	2670	2670	2670	0
66	20231212	191200	176422470	2670	2670	2670	2670	0
67	20231212	191100	176422470	2670	2670	2670	2670	0
68	20231212	191000	176422470	2670	2670	2670	2670	0
69	20231212	190900	176422470	2670	2670	2670	2670	0
70	20231212	190800	176422470	2670	2670	2670	2670	0
71	20231212	190700	176422470	2670	2670	2670	2670	0
72	20231212	190600	176422470	2670	2670	2670	2670	0
73	20231212	190500	176422470	2670	2670	2670	2670	0
74	20231212	190400	176422470	2670	2670	2670	2670	0
75	20231212	190300	176422470	2670	2670	2670	2670	0
76	20231212	190200	176422470	2670	2670	2670	2670	0
77	20231212	190100	176422470	2670	2670	2670	2670	0
78	20231212	190000	176422470	2670	2670	2670	2670	0
79	20231212	185900	176422470	2670	2670	2670	2670	0
80	20231212	185800	176422470	2670	2670	2670	2670	0
81	20231212	185700	176422470	2670	2670	2670	2670	0
82	20231212	185600	176422470	2670	2670	2670	2670	0
83	20231212	185500	176422470	2670	2670	2670	2670	0
84	20231212	185400	176422470	2670	2670	2670	2670	0
85	20231212	185300	176422470	2670	2670	2670	2670	0
86	20231212	185200	176422470	2670	2670	2670	2670	0
87	20231212	185100	176422470	2670	2670	2670	2670	0
88	20231212	185000	176422470	2670	2670	2670	2670	0
89	20231212	184900	176422470	2670	2670	2670	2670	0
90	20231212	184800	176422470	2670	2670	2670	2670	0
91	20231212	184700	176422470	2670	2670	2670	2670	0
92	20231212	184600	176422470	2670	2670	2670	2670	265
93	20231212	184500	176422470	2670	2670	2670	2670	0
94	20231212	184400	176422470	2670	2670	2670	2670	0
95	20231212	184300	176422470	2670	2670	2670	2670	0
96	20231212	184200	176422470	2670	2670	2670	2670	0
97	20231212	184100	176422470	2670	2670	2670	2670	0
98	20231212	184000	176422470	2670	2670	2670	2670	0
99	20231212	183900	176422470	2670	2670	2670	2670	0
100	20231212	183800	176422470	2670	2670	2670	2670	0
101	20231212	183700	176422470	2670	2670	2670	2670	0
102	20231212	183600	176422470	2670	2670	2670	2670	0
103	20231212	183500	176422470	2670	2670	2670	2670	0
104	20231212	183400	176422470	2670	2670	2670	2670	0
105	20231212	183300	176422470	2670	2670	2670	2670	0
106	20231212	183200	176422470	2670	2670	2670	2670	0
107	20231212	183100	176422470	2670	2670	2670	2670	0
108	20231212	183000	176422470	2670	2670	2670	2670	0
109	20231212	182900	176422470	2670	2670	2670	2670	0
110	20231212	182800	176422470	2670	2670	2670	2670	0
111	20231212	182700	176422470	2670	2670	2670	2670	0
112	20231212	182600	176422470	2670	2670	2670	2670	0
113	20231212	182500	176422470	2670	2670	2670	2670	0
114	20231212	182400	176422470	2670	2670	2670	2670	0
115	20231212	182300	176422470	2670	2670	2670	2670	0
116	20231212	182200	176422470	2670	2670	2670	2670	0
117	20231212	182100	176422470	2670	2670	2670	2670	0
118	20231212	182000	176422470	2670	2670	2670	2670	0
119	20231212	181900	176422470	2670	2670	2670	2670	0
120	20231212	181800	176422470	2670	2670	2670	2670	0
121	20231212	181700	176422470	2670	2670	2670	2670	0
122	20231212	181600	176422470	2670	2670	2670	2670	265
123	20231212	181500	176422470	2670	2670	2670	2670	0
124	20231212	181400	176422470	2670	2670	2670	2670	0
125	20231212	181300	176422470	2670	2670	2670	2670	0
126	20231212	181200	176422470	2670	2670	2670	2670	0
127	20231212	181100	176422470	2670	2670	2670	2670	0
128	20231212	181000	176422470	2670	2670	2670	2670	0
129	20231212	180900	176422470	2670	2670	2670	2670	0
130	20231212	180800	176422470	2670	2670	2670	2670	0
131	20231212	180700	176422470	2670	2670	2670	2670	0
132	20231212	180600	176422470	2670	2670	2670	2670	0
133	20231212	180500	176422470	2670	2670	2670	2670	0
134	20231212	180400	176422470	2670	2670	2670	2670	0
135	20231212	180300	176422470	2670	2670	2670	2670	0
136	20231212	180200	176422470	2670	2670	2670	2670	0
137	20231212	180100	176422470	2670	2670	2670	2670	0
138	20231212	180000	176422470	2670	2670	2670	2670	0
139	20231212	175900	176422470	2670	2670	2670	2670	0
140	20231212	175800	176422470	2670	2670	2670	2670	0
141	20231212	175700	176422470	2670	2670	2670	2670	0
142	20231212	175600	176422470	2670	2670	2670	2670	0
143	20231212	175500	176422470	2670	2670	2670	2670	0
144	20231212	175400	176422470	2670	2670	2670	2670	0
145	20231212	175300	176422470	2670	2670	2670	2670	0
146	20231212	175200	176422470	2670	2670	2670	2670	0
147	20231212	175100	176422470	2670	2670	2670	2670	0
148	20231212	175000	176422470	2670	2670	2670	2670	0
149	20231212	174900	176422470	2670	2670	2670	2670	0
150	20231212	174800	176422470	2670	2670	2670	2670	0
151	20231212	174700	176422470	2670	2670	2670	2670	0
152	20231212	174600	176422470	2670	2670	2670	2670	265
153	20231212	174500	176422470	2670	2670	2670	2670	0
154	20231212	174400	176422470	2670	2670	2670	2670	0
155	20231212	174300	176422470	2670	2670	2670	2670	0
156	20231212	174200	176422470	2670	2670	2670	2670	0
157	20231212	174100	176422470	2670	2670	2670	2670	0
158	20231212	174000	176422470	2670	2670	2670	2670	0
159	20231212	173900	176422470	2670	2670	2670	2670	0
160	20231212	173800	176422470	2670	2670	2670	2670	0
161	20231212	173700	176422470	2670	2670	2670	2670	0
162	20231212	173600	176422470	2670	2670	2670	2670	0
163	20231212	173500	176422470	2670	2670	2670	2670	0
164	20231212	173400	176422470	2670	2670	2670	2670	0
165	20231212	173300	176422470	2670	2670	2670	2670	0
166	20231212	173200	176422470	2670	2670	2670	2670	0
167	20231212	173100	176422470	2670	2670	2670	2670	0
168	20231212	173000	176422470	2670	2670	2670	2670	0
169	20231212	172900	176422470	2670	2670	2670	2670	0
170	20231212	172800	176422470	2670	2670	2670	2670	0
171	20231212	172700	176422470	2670	2670	2670	2670	0
172	20231212	172600	176422470	2670	2670	2670	2670	0
173	20231212	172500	176422470	2670	2670	2670	2670	0
174	20231212	172400	176422470	2670	2670	2670	2670	0
175	20231212	172300	176422470	2670	2670	2670	2670	0
176	20231212	172200	176422470	2670	2670	2670	2670	0
177	20231212	172100	176422470	2670	2670	2670	2670	0
178	20231212	172000	176422470	2670	2670	2670	2670	0
179	20231212	171900	176422470	2670	2670	2670	2670	0
180	20231212	171800	176422470	2670	2670	2670	2670	0
181	20231212	171700	176422470	2670	2670	2670	2670	0
182	20231212	171600	176422470	2670	2670	2670	2670	265
183	20231212	171500	176422470	2670	2670	2670	2670	0
184	20231212	171400	176422470	2670	2670	2670	2670	0
185	20231212	171300	176422470	2670	2670	2670	2670	0
186	20231212	171200	176422470	2670	2670	2670	2670	0
187	20231212	171100	176422470	2670	2670	2670	2670	0
188	20231212	171000	176422470	2670	2670	2670	2670	0
189	20231212	170900	176422470	2670	2670	2670	2670	0
190	20231212	170800	176422470	2670	2670	2670	2670	0
191	20231212	170700	176422470	2670	2670	2670	2670	0
192	20231212	170600	176422470	2670	2670	2670	2670	0
193	20231212	170500	176422470	2670	2670	2670	2670	0
194	20231212	170400	176422470	2670	2670	2670	2670	0
195	20231212	170300	176422470	2670	2670	2670	2670	0
196	20231212	170200	176422470	2670	2670	2670	2670	0
197	20231212	170100	176422470	2670	2670	2670	2670	0
198	20231212	170000	176422470	2670	2670	2670	2670	0
199	20231212	165900	176422470	2670	2670	2670	2670	0
200	20231212	165800	176422470	2670	2670	2670	2670	0
201	20231212	165700	176422470	2670	2670	2670	2670	0
202	20231212	165600	176422470	2670	2670	2670	2670	0
203	20231212	165500	176422470	2670	2670	2670	2670	0
204	20231212	165400	176422470	2670	2670	2670	2670	0
205	20231212	165300	176422470	2670	2670	2670	2670	0
206	20231212	165200	176422470	2670	2670	2670	2670	0
207	20231212	165100	176422470	2670	2670	2670	2670	0
208	20231212	165000	176422470	2670	2670	2670	2670	0
209	20231212	164900	176422470	2670	2670	2670	2670	0
210	20231212	164800	176422470	2670	2670	2670	2670	0
211	20231212	164700	176422470	2670	2670	2670	2670	0
212	20231212	164600	176422470	2670	2670	2670	2670	265
213	20231212	164500	176422470	2670	2670	2670	2670	0
214	20231212	164400	176422470	2670	2670	2670	2670	0
215	20231212	164300	176422470	2670	2670	2670	2670	0
216	20231212	164200	176422470	2670	2670	2670	2670	0
217	20231212	164100	176422470	2670	2670	2670	2670	0
218	20231212	164000	176422470	2670	2670	2670	2670	0
219	20231212	163900	176422470	2670	2670	2670	2670	0
220	20231212	163800	176422470	2670	2670	2670	2670	0
221	20231212	163700	176422470	2670	2670	2670	2670	0
222	20231212	163600	176422470	2670	2670	2670	2670	0
223	20231212	163500	176422470	2670	2670	2670	2670	0
224	20231212	163400	176422470	2670	2670	2670	2670	0
225	20231212	163300	176422470	2670	2670	2670	2670	0
226	20231212	163200	176422470	2670	2670	2670	2670	0
227	20231212	163100	176422470	2670	2670	2670	2670	0
228	20231212	163000	176422470	2670	2670	2670	2670	0
229	20231212	162900	176422470	2670	2670	2670	2670	0
230	20231212	162800	176422470	2670	2670	2670	2670	0
231	20231212	162700	176422470	2670	2670	2670	2670	0
232	20231212	162600	176422470	2670	2670	2670	2670	0
233	20231212	162500	176422470	2670	2670	2670	2670	0
234	20231212	162400	176422470	2670	2670	2670	2670	0
235	20231212	162300	176422470	2670	2670	2670	2670	0
236	20231212	162200	176422470	2670	2670	2670	2670	0
237	20231212	162100	176422470	2670	2670	2670	2670	0
238	20231212	162000	176422470	2670	2670	2670	2670	0
239	20231212	161900	176422470	2670	2670	2670	2670	0
240	20231212	161800	176422470	2670	2670	2670	2670	0
241	20231212	161700	176422470	2670	2670	2670	2670	0
242	20231212	161600	176422470	2670	2670	2670	2670	265
243	20231212	161500	176422470	2670	2670	2670	2670	0
244	20231212	161400	176422470	2670	2670	2670	2670	0
245	20231212	161300	176422470	2670	2670	2670	2670	0
246	20231212	161200	176422470	2670	2670	2670	2670	0
247	20231212	161100	176422470	2670	2670	2670	2670	0
248	20231212	161000	176422470	2670	2670	2670	2670	0
249	20231212	160900	176422470	2670	2670	2670	2670	0
250	20231212	160800	176422470	2670	2670	2670	2670	0
251	20231212	160700	176422470	2670	2670	2670	2670	0
252	20231212	160600	176422470	2670	2670	2670	2670	0
253	20231212	160500	176422470	2670	2670	2670	2670	0
254	20231212	160400	176422470	2670	2670	2670	2670	0
255	20231212	160300	176422470	2670	2670	2670	2670	0
256	20231212	160200	176422470	2670	2670	2670	2670	0
257	20231212	160100	176422470	2670	2670	2670	2670	0
258	20231212	160000	176422470	2670	2670	2670	2670	0
259	20231212	155900	176422470	2670	2670	2670	2670	0
260	20231212	155800	176422470	2670	2670	2670	2670	0
261	20231212	155700	176422470	2670	2670	2670	2670	0
262	20231212	155600	176422470	2670	2670	2670	2670	0
263	20231212	155500	176422470	2670	2670	2670	2670	0
264	20231212	155400	176422470	2670	2670	2670	2670	0
265	20231212	155300	176422470	2670	2670	2670	2670	0
266	20231212	155200	176422470	2670	2670	2670	2670	0
267	20231212	155100	176422470	2670	2670	2670	2670	0
268	20231212	155000	176422470	2670	2670	2670	2670	0
269	20231212	154900	176422470	2670	2670	2670	2670	0
270	20231212	154800	176422470	2670	2670	2670	2670	0
271	20231212	154700	176422470	2670	2670	2670	2670	0
272	20231212	154600	176422470	2670	2670	2670	2670	265
273	20231212	154500	176422470	2670	2670	2670	2670	0
274	20231212	154400	176422470	2670	2670	2670	2670	0
275	20231212	154300	176422470	2670	2670	2670	2670	0
276	20231212	154200	176422470	2670	2670	2670	2670	0
277	20231212	154100	176422470	2670	2670	2670	2670	0
278	20231212	154000	176422470	2670	2670	2670	2670	0
279	20231212	153900	176422470	2670	2670	2670	2670	0
280	20231212	153800	176422470	2670	2670	2670	2670	0
281	20231212	153700	176422470	2670	2670	2670	2670	0
282	20231212	153600	176422470	2670	2670	2670	2670	0
283	20231212	153500	176422470	2670	2670	2670	2670	0
284	20231212	153400	176422470	2670	2670	2670	2670	0
285	20231212	153300	176422470	2670	2670	2670	2670	0
286	20231212	153200	176422470	2670	2670	2670	2670	0
287	20231212	153100	176422470	2670	2670	2670	2670	0
288	20231212	153000	176422470	2670	2670	2670	2670	265
289	20231212	152900	175714920	2665	2665	2665	2665	0
290	20231212	152800	175714920	2665	2665	2665	2665	0
291	20231212	152700	175714920	2665	2665	2665	2665	0
292	20231212	152600	175714920	2665	2665	2665	2665	0
293	20231212	152500	175714920	2665	2665	2665	2665	0
294	20231212	152400	175714920	2665	2665	2665	2665	0
295	20231212	152300	175714920	2665	2665	2665	2665	0
296	20231212	152200	175714920	2665	2665	2665	2665	0
297	20231212	152100	175714920	2665	2665	2665	2665	0
298	20231212	152000	175714920	2665	2665	2665	2665	0
299	20231212	151900	175714920	2665	2670	2670	2665	265
300	20231212	151800	175007380	2670	2665	2670	2665	225
301	20231212	151700	174407185	2670	2670	2670	2665	157
302	20231212	151600	173988000	2665	2670	2670	2665	96
303	20231212	151500	173731920	2670	2685	2685	2670	502
304	20231212	151400	172384065	2670	2670	2670	2670	0
305	20231212	151300	172384065	2670	2685	2685	2670	5
306	20231212	151200	172370675	2670	2670	2685	2670	5
307	20231212	151100	172357280	2685	2670	2685	2670	2
308	20231212	151000	172351925	2685	2685	2685	2670	5
309	20231212	150900	172338530	2670	2685	2685	2670	6
310	20231212	150800	172322450	2685	2685	2685	2670	8
311	20231212	150700	172301015	2685	2685	2685	2670	8
312	20231212	150600	172279565	2685	2675	2685	2670	22
313	20231212	150500	172220725	2675	2685	2685	2675	3
314	20231212	150400	172212680	2685	2685	2685	2685	2
315	20231212	150300	172207310	2685	2685	2685	2685	0
316	20231212	150200	172207310	2685	2685	2685	2685	0
317	20231212	150100	172207310	2685	2685	2685	2685	1
318	20231212	150000	172204625	2670	2670	2670	2670	0
319	20231212	145900	172204625	2670	2685	2685	2670	5
320	20231212	145800	172191215	2685	2685	2685	2685	0
321	20231212	145700	172191215	2685	2685	2685	2685	0
322	20231212	145600	172191215	2685	2685	2685	2685	0
323	20231212	145500	172191215	2685	2685	2685	2685	0
324	20231212	145400	172191215	2685	2685	2685	2685	1
325	20231212	145300	172188530	2695	2695	2695	2695	0
326	20231212	145200	172188530	2695	2675	2700	2675	5503
327	20231212	145100	157386265	2670	2675	2675	2670	41
328	20231212	145000	157276790	2670	2675	2675	2670	32
329	20231212	144900	157191300	2670	2670	2670	2665	2640
330	20231212	144800	150155000	2670	2665	2670	2665	5
331	20231212	144700	150141655	2675	2675	2675	2675	0
332	20231212	144600	150141655	2675	2675	2675	2675	1
333	20231212	144500	150138980	2670	2670	2670	2670	687
334	20231212	144400	148304690	2675	2675	2675	2675	0
335	20231212	144300	148304690	2675	2675	2675	2675	0
336	20231212	144200	148304690	2675	2675	2675	2675	1
337	20231212	144100	148302015	2665	2665	2665	2665	0
338	20231212	144000	148302015	2665	2665	2665	2665	0
339	20231212	143900	148302015	2665	2665	2665	2665	0
340	20231212	143800	148302015	2665	2670	2670	2665	150
341	20231212	143700	147902130	2670	2670	2670	2670	74
342	20231212	143600	147704550	2665	2665	2665	2665	252
343	20231212	143500	147032970	2650	2650	2650	2650	0
344	20231212	143400	147032970	2650	2665	2665	2650	57
345	20231212	143300	146881170	2665	2665	2665	2665	0
346	20231212	143200	146881170	2665	2665	2665	2665	0
347	20231212	143100	146881170	2665	2665	2665	2665	0
348	20231212	143000	146881170	2665	2665	2665	2665	0
349	20231212	142900	146881170	2665	2665	2665	2665	0
350	20231212	142800	146881170	2665	2665	2665	2665	0
351	20231212	142700	146881170	2665	2665	2665	2665	0
352	20231212	142600	146881170	2665	2665	2665	2665	0
353	20231212	142500	146881170	2665	2665	2665	2665	0
354	20231212	142400	146881170	2665	2665	2665	2665	563
355	20231212	142300	145380775	2665	2665	2665	2665	0
356	20231212	142200	145380775	2665	2665	2665	2665	0
357	20231212	142100	145380775	2665	2665	2665	2665	0
358	20231212	142000	145380775	2665	2665	2665	2665	0
359	20231212	141900	145380775	2665	2665	2665	2665	0
360	20231212	141800	145380775	2665	2665	2665	2665	10
361	20231212	141700	145354125	2665	2665	2665	2665	0
362	20231212	141600	145354125	2665	2665	2665	2665	0
363	20231212	141500	145354125	2665	2665	2665	2665	0
364	20231212	141400	145354125	2665	2665	2665	2665	0
365	20231212	141300	145354125	2665	2665	2665	2665	90
366	20231212	141200	145114275	2665	2665	2665	2665	0
367	20231212	141100	145114275	2665	2665	2665	2665	0
368	20231212	141000	145114275	2665	2665	2665	2665	10
369	20231212	140900	145087625	2665	2665	2665	2665	0
370	20231212	140800	145087625	2665	2655	2665	2650	453
371	20231212	140700	143884910	2660	2660	2660	2650	52
372	20231212	140600	143746600	2660	2660	2660	2660	0
373	20231212	140500	143746600	2660	2660	2660	2660	1
374	20231212	140400	143743940	2660	2655	2660	2650	8
375	20231212	140300	143722695	2660	2660	2660	2660	1
376	20231212	140200	143720035	2650	2650	2650	2650	0
377	20231212	140100	143720035	2650	2650	2650	2650	1
378	20231212	140000	143717385	2660	2660	2660	2660	0
379	20231212	135900	143717385	2660	2660	2660	2660	0
380	20231212	135800	143717385	2660	2660	2660	2660	0
381	20231212	135700	143717385	2660	2660	2660	2640	3
382	20231212	135600	143709425	2645	2645	2645	2645	538
383	20231212	135500	142286415	2660	2645	2660	2645	1201
384	20231212	135400	139109755	2660	2660	2660	2660	0
385	20231212	135300	139109755	2660	2650	2660	2645	1801
386	20231212	135200	134343760	2660	2660	2660	2660	0
387	20231212	135100	134343760	2660	2660	2660	2660	1
388	20231212	135000	134341100	2650	2660	2660	2650	2
389	20231212	134900	134335790	2650	2650	2650	2650	1
390	20231212	134800	134333140	2660	2660	2660	2660	0
391	20231212	134700	134333140	2660	2660	2660	2660	0
392	20231212	134600	134333140	2660	2650	2660	2650	499
393	20231212	134500	133010780	2660	2660	2660	2660	0
394	20231212	134400	133010780	2660	2660	2660	2660	0
395	20231212	134300	133010780	2660	2660	2660	2660	1
396	20231212	134200	133008120	2645	2645	2645	2645	0
397	20231212	134100	133008120	2645	2645	2645	2645	0
398	20231212	134000	133008120	2645	2650	2650	2645	30
399	20231212	133900	132928670	2645	2645	2645	2645	0
400	20231212	133800	132928670	2645	2645	2645	2645	0
401	20231212	133700	132928670	2645	2650	2650	2645	61
402	20231212	133600	132767280	2650	2650	2650	2650	0
403	20231212	133500	132767280	2650	2650	2650	2650	0
404	20231212	133400	132767280	2650	2650	2650	2650	0
405	20231212	133300	132767280	2650	2650	2650	2650	0
406	20231212	133200	132767280	2650	2650	2650	2650	0
407	20231212	133100	132767280	2650	2650	2650	2650	11
408	20231212	133000	132738130	2650	2650	2650	2650	0
409	20231212	132900	132738130	2650	2650	2650	2650	235
410	20231212	132800	132115380	2650	2650	2650	2650	1
411	20231212	132700	132112730	2660	2660	2660	2660	0
412	20231212	132600	132112730	2660	2660	2660	2660	0
413	20231212	132500	132112730	2660	2660	2660	2660	0
414	20231212	132400	132112730	2660	2660	2660	2660	0
415	20231212	132300	132112730	2660	2660	2660	2660	0
416	20231212	132200	132112730	2660	2660	2660	2660	0
417	20231212	132100	132112730	2660	2660	2660	2660	0
418	20231212	132000	132112730	2660	2660	2660	2660	0
419	20231212	131900	132112730	2660	2660	2660	2660	20
420	20231212	131800	132059530	2660	2660	2660	2660	0
421	20231212	131700	132059530	2660	2660	2660	2660	8
422	20231212	131600	132038250	2645	2645	2645	2645	1
423	20231212	131500	132035605	2645	2645	2645	2645	1
424	20231212	131400	132032960	2655	2655	2655	2655	100
425	20231212	131300	131767460	2645	2645	2645	2645	0
426	20231212	131200	131767460	2645	2645	2645	2645	0
427	20231212	131100	131767460	2645	2645	2645	2645	0
428	20231212	131000	131767460	2645	2645	2645	2645	0
429	20231212	130900	131767460	2645	2645	2645	2645	0
430	20231212	130800	131767460	2645	2645	2645	2645	0
431	20231212	130700	131767460	2645	2645	2645	2645	0
432	20231212	130600	131767460	2645	2645	2645	2645	0
433	20231212	130500	131767460	2645	2645	2645	2645	0
434	20231212	130400	131767460	2645	2645	2645	2645	0
435	20231212	130300	131767460	2645	2645	2675	2645	412
436	20231212	130200	130668765	2640	2640	2640	2640	0
437	20231212	130100	130668765	2640	2645	2645	2640	8
438	20231212	130000	130647610	2640	2645	2645	2640	3
439	20231212	125900	130639680	2645	2645	2645	2645	0
440	20231212	125800	130639680	2645	2645	2645	2645	1082
441	20231212	125700	127777790	2645	2645	2645	2645	1
442	20231212	125600	127775145	2650	2650	2650	2650	0
443	20231212	125500	127775145	2650	2650	2650	2650	193
444	20231212	125400	127263695	2650	2650	2650	2650	276
445	20231212	125300	126532295	2650	2650	2650	2650	0
446	20231212	125200	126532295	2650	2650	2650	2650	10
447	20231212	125100	126505795	2645	2645	2645	2645	0
448	20231212	125000	126505795	2645	2655	2655	2645	2
449	20231212	124900	126500495	2640	2640	2640	2640	0
450	20231212	124800	126500495	2640	2640	2640	2640	0
451	20231212	124700	126500495	2640	2640	2640	2640	0
452	20231212	124600	126500495	2640	2640	2640	2640	0
453	20231212	124500	126500495	2640	2640	2640	2640	0
454	20231212	124400	126500495	2640	2640	2640	2640	0
455	20231212	124300	126500495	2640	2640	2640	2640	0
456	20231212	124200	126500495	2640	2640	2640	2640	0
457	20231212	124100	126500495	2640	2640	2640	2640	0
458	20231212	124000	126500495	2640	2640	2640	2640	0
459	20231212	123900	126500495	2640	2640	2640	2640	0
460	20231212	123800	126500495	2640	2640	2640	2640	0
461	20231212	123700	126500495	2640	2640	2640	2640	0
462	20231212	123600	126500495	2640	2640	2640	2640	0
463	20231212	123500	126500495	2640	2640	2640	2640	0
464	20231212	123400	126500495	2640	2650	2650	2640	2314
465	20231212	123300	120387535	2645	2645	2645	2645	5
466	20231212	123200	120374310	2645	2655	2655	2645	2
467	20231212	123100	120369010	2645	2655	2655	2645	2
468	20231212	123000	120363710	2640	2640	2640	2640	0
469	20231212	122900	120363710	2640	2640	2640	2640	0
470	20231212	122800	120363710	2640	2640	2640	2640	0
471	20231212	122700	120363710	2640	2640	2640	2640	0
472	20231212	122600	120363710	2640	2640	2640	2640	0
473	20231212	122500	120363710	2640	2645	2645	2640	535
474	20231212	122400	118950100	2645	2645	2645	2645	0
475	20231212	122300	118950100	2645	2645	2645	2645	0
476	20231212	122200	118950100	2645	2645	2645	2645	5881
477	20231212	122100	103394855	2645	2645	2645	2645	0
478	20231212	122000	103394855	2645	2645	2645	2645	0
479	20231212	121900	103394855	2645	2645	2645	2645	1
480	20231212	121800	103392210	2645	2645	2645	2645	1
481	20231212	121700	103389565	2650	2650	2650	2650	0
482	20231212	121600	103389565	2650	2650	2650	2650	39
483	20231212	121500	103286215	2650	2650	2650	2650	1
484	20231212	121400	103283565	2660	2660	2660	2660	1
485	20231212	121300	103280905	2655	2655	2655	2655	0
486	20231212	121200	103280905	2655	2655	2655	2655	0
487	20231212	121100	103280905	2655	2655	2655	2655	0
488	20231212	121000	103280905	2655	2655	2655	2655	0
489	20231212	120900	103280905	2655	2655	2655	2655	10
490	20231212	120800	103254355	2660	2660	2660	2660	10
491	20231212	120700	103227755	2645	2645	2645	2645	0
492	20231212	120600	103227755	2645	2645	2645	2645	0
493	20231212	120500	103227755	2645	2645	2645	2645	0
494	20231212	120400	103227755	2645	2645	2645	2645	0
495	20231212	120300	103227755	2645	2645	2645	2645	0
496	20231212	120200	103227755	2645	2645	2645	2645	0
497	20231212	120100	103227755	2645	2645	2645	2645	0
498	20231212	120000	103227755	2645	2645	2645	2645	0
499	20231212	115900	103227755	2645	2645	2645	2645	0
500	20231212	115800	103227755	2645	2645	2645	2645	0
501	20231212	115700	103227755	2645	2645	2645	2645	1
502	20231212	115600	103225110	2650	2650	2650	2650	93
503	20231212	115500	102978660	2650	2650	2650	2650	1
504	20231212	115400	102976010	2665	2665	2665	2665	0
505	20231212	115300	102976010	2665	2665	2665	2665	0
506	20231212	115200	102976010	2665	2665	2665	2665	30
507	20231212	115100	102896060	2645	2645	2645	2645	0
508	20231212	115000	102896060	2645	2645	2645	2645	0
509	20231212	114900	102896060	2645	2645	2645	2645	0
510	20231212	114800	102896060	2645	2650	2650	2645	10
511	20231212	114700	102869605	2645	2645	2645	2645	0
512	20231212	114600	102869605	2645	2645	2645	2645	0
513	20231212	114500	102869605	2645	2645	2645	2645	0
514	20231212	114400	102869605	2645	2645	2645	2645	4
515	20231212	114300	102859025	2645	2645	2645	2645	0
516	20231212	114200	102859025	2645	2645	2645	2645	0
517	20231212	114100	102859025	2645	2645	2645	2645	412
518	20231212	114000	101769285	2665	2665	2665	2665	1
519	20231212	113900	101766620	2645	2645	2645	2645	0
520	20231212	113800	101766620	2645	2645	2645	2645	0
521	20231212	113700	101766620	2645	2645	2645	2645	108
522	20231212	113600	101480960	2645	2645	2645	2645	0
523	20231212	113500	101480960	2645	2645	2645	2645	0
524	20231212	113400	101480960	2645	2650	2650	2645	1465
525	20231212	113300	97598715	2650	2650	2650	2650	0
526	20231212	113200	97598715	2650	2650	2650	2650	0
527	20231212	113100	97598715	2650	2650	2650	2650	0
528	20231212	113000	97598715	2650	2650	2650	2650	0
529	20231212	112900	97598715	2650	2650	2650	2650	0
530	20231212	112800	97598715	2650	2665	2665	2650	3
531	20231212	112700	97590735	2665	2665	2665	2665	2
532	20231212	112600	97585405	2665	2665	2665	2665	0
533	20231212	112500	97585405	2665	2665	2665	2665	0
534	20231212	112400	97585405	2665	2665	2665	2665	1
535	20231212	112300	97582740	2650	2650	2650	2650	0
536	20231212	112200	97582740	2650	2650	2650	2650	0
537	20231212	112100	97582740	2650	2650	2650	2650	0
538	20231212	112000	97582740	2650	2650	2650	2650	0
539	20231212	111900	97582740	2650	2650	2650	2650	0
540	20231212	111800	97582740	2650	2650	2650	2650	0
541	20231212	111700	97582740	2650	2650	2650	2650	0
542	20231212	111600	97582740	2650	2650	2650	2650	0
543	20231212	111500	97582740	2650	2650	2650	2650	1
544	20231212	111400	97580090	2665	2665	2665	2665	2
545	20231212	111300	97574760	2650	2650	2650	2650	0
546	20231212	111200	97574760	2650	2650	2650	2650	0
547	20231212	111100	97574760	2650	2670	2670	2650	13
548	20231212	111000	97540210	2660	2660	2660	2660	0
549	20231212	110900	97540210	2660	2660	2660	2660	0
550	20231212	110800	97540210	2660	2660	2660	2660	50
551	20231212	110700	97407210	2655	2655	2655	2655	0
552	20231212	110600	97407210	2655	2655	2655	2655	0
553	20231212	110500	97407210	2655	2670	2670	2655	2
554	20231212	110400	97401885	2670	2670	2670	2670	0
555	20231212	110300	97401885	2670	2670	2670	2670	31
556	20231212	110200	97319115	2670	2670	2670	2670	1
557	20231212	110100	97316445	2650	2650	2650	2650	0
558	20231212	110000	97316445	2650	2650	2650	2650	1
559	20231212	105900	97313795	2670	2670	2670	2670	5
560	20231212	105800	97300445	2650	2650	2650	2650	0
561	20231212	105700	97300445	2650	2650	2650	2650	0
562	20231212	105600	97300445	2650	2650	2650	2650	156
563	20231212	105500	96887045	2650	2650	2650	2650	1
564	20231212	105400	96884395	2645	2645	2645	2645	0
565	20231212	105300	96884395	2645	2645	2645	2645	0
566	20231212	105200	96884395	2645	2650	2650	2645	400
567	20231212	105100	95824605	2650	2650	2650	2650	109
568	20231212	105000	95535755	2650	2660	2660	2650	566
569	20231212	104900	94030205	2645	2645	2645	2645	0
570	20231212	104800	94030205	2645	2645	2645	2645	0
571	20231212	104700	94030205	2645	2645	2645	2645	0
572	20231212	104600	94030205	2645	2645	2645	2645	0
573	20231212	104500	94030205	2645	2660	2660	2645	2
574	20231212	104400	94024900	2645	2645	2645	2645	0
575	20231212	104300	94024900	2645	2645	2645	2645	0
576	20231212	104200	94024900	2645	2645	2645	2645	0
577	20231212	104100	94024900	2645	2645	2645	2645	0
578	20231212	104000	94024900	2645	2660	2660	2645	3
579	20231212	103900	94016950	2645	2650	2650	2645	448
580	20231212	103800	92831960	2645	2645	2645	2645	0
581	20231212	103700	92831960	2645	2645	2645	2645	0
582	20231212	103600	92831960	2645	2645	2645	2645	0
583	20231212	103500	92831960	2645	2645	2645	2645	0
584	20231212	103400	92831960	2645	2645	2645	2645	0
585	20231212	103300	92831960	2645	2645	2645	2645	0
586	20231212	103200	92831960	2645	2645	2645	2640	982
587	20231212	103100	90234575	2650	2650	2650	2650	20
588	20231212	103000	90181575	2650	2650	2650	2650	0
589	20231212	102900	90181575	2650	2650	2650	2650	0
590	20231212	102800	90181575	2650	2655	2655	2650	1301
591	20231212	102700	86727425	2645	2645	2645	2640	833
592	20231212	102600	84524145	2640	2640	2640	2640	856
593	20231212	102500	82264305	2645	2645	2645	2645	1185
594	20231212	102400	79129980	2650	2650	2650	2650	0
595	20231212	102300	79129980	2650	2650	2650	2650	0
596	20231212	102200	79129980	2650	2650	2650	2650	414
597	20231212	102100	78032880	2650	2650	2650	2650	0
598	20231212	102000	78032880	2650	2655	2655	2650	256
599	20231212	101900	77353880	2655	2655	2655	2655	140
600	20231212	101800	76982180	2650	2650	2650	2650	0
601	20231212	101700	76982180	2650	2650	2650	2650	1000
602	20231212	101600	74332180	2650	2650	2650	2650	1
603	20231212	101500	74329530	2655	2655	2655	2650	94
604	20231212	101400	74079965	2650	2650	2650	2650	0
605	20231212	101300	74079965	2650	2655	2655	2650	2
606	20231212	101200	74074660	2650	2655	2655	2650	2
607	20231212	101100	74069355	2645	2645	2645	2645	0
608	20231212	101000	74069355	2645	2645	2645	2645	0
609	20231212	100900	74069355	2645	2645	2645	2645	0
610	20231212	100800	74069355	2645	2645	2645	2645	0
611	20231212	100700	74069355	2645	2645	2645	2645	0
612	20231212	100600	74069355	2645	2650	2650	2645	745
613	20231212	100500	72095110	2655	2655	2655	2655	13
614	20231212	100400	72060595	2650	2655	2655	2650	1690
615	20231212	100300	67578595	2650	2660	2660	2650	3210
616	20231212	100200	59055555	2655	2655	2660	2655	746
617	20231212	100100	57074425	2660	2660	2660	2660	599
618	20231212	100000	55481085	2660	2655	2660	2655	3
619	20231212	095900	55473115	2660	2660	2660	2660	0
620	20231212	095800	55473115	2660	2660	2660	2660	134
621	20231212	095700	55116675	2655	2655	2655	2655	0
622	20231212	095600	55116675	2655	2655	2655	2655	750
623	20231212	095500	53125425	2655	2660	2660	2655	4
624	20231212	095400	53114790	2660	2660	2660	2660	2
625	20231212	095300	53109470	2655	2655	2655	2655	1
626	20231212	095200	53106815	2660	2660	2660	2655	9
627	20231212	095100	53082880	2660	2660	2660	2660	10
628	20231212	095000	53056280	2660	2660	2660	2660	1225
629	20231212	094900	49797780	2665	2670	2670	2665	3
630	20231212	094800	49789775	2670	2670	2670	2670	4
631	20231212	094700	49779095	2675	2675	2675	2675	50
632	20231212	094600	49645345	2675	2675	2675	2675	0
633	20231212	094500	49645345	2675	2675	2675	2675	5
634	20231212	094400	49631970	2660	2660	2660	2660	0
635	20231212	094300	49631970	2660	2660	2660	2660	20
636	20231212	094200	49578770	2660	2660	2660	2660	5
637	20231212	094100	49565470	2660	2660	2660	2660	0
638	20231212	094000	49565470	2660	2665	2665	2660	446
639	20231212	093900	48379060	2670	2675	2675	2665	12
640	20231212	093800	48347020	2685	2680	2685	2680	12
641	20231212	093700	48314850	2685	2685	2685	2685	0
642	20231212	093600	48314850	2685	2665	2685	2660	113
643	20231212	093500	48014210	2655	2655	2655	2655	0
644	20231212	093400	48014210	2655	2655	2655	2655	0
645	20231212	093300	48014210	2655	2655	2655	2655	0
646	20231212	093200	48014210	2655	2655	2655	2655	0
647	20231212	093100	48014210	2655	2660	2660	2655	608
648	20231212	093000	46396935	2660	2655	2660	2655	5675
649	20231212	092900	31301465	2655	2660	2660	2655	5
650	20231212	092800	31288170	2660	2660	2660	2660	0
651	20231212	092700	31288170	2660	2660	2660	2660	67
652	20231212	092600	31109950	2665	2665	2665	2665	0
653	20231212	092500	31109950	2665	2665	2665	2665	0
654	20231212	092400	31109950	2665	2670	2670	2665	458
655	20231212	092300	29888270	2670	2670	2670	2670	0
656	20231212	092200	29888270	2670	2670	2670	2670	0
657	20231212	092100	29888270	2670	2670	2670	2670	11
658	20231212	092000	29858900	2670	2670	2670	2670	800
659	20231212	091900	27722900	2695	2695	2695	2695	1000
660	20231212	091800	25027900	2675	2675	2675	2675	0
661	20231212	091700	25027900	2675	2670	2725	2670	915
662	20231212	091600	22565345	2670	2670	2670	2670	1
663	20231212	091500	22562675	2670	2670	2670	2670	0
664	20231212	091400	22562675	2670	2670	2670	2670	50
665	20231212	091300	22429175	2670	2670	2670	2670	95
666	20231212	091200	22175525	2670	2670	2670	2670	200
667	20231212	091100	21641525	2670	2660	2670	2660	958
668	20231212	091000	19092705	2660	2665	2665	2660	49
669	20231212	090900	18962320	2665	2665	2665	2665	0
670	20231212	090800	18962320	2665	2665	2665	2665	0
671	20231212	090700	18962320	2665	2665	2665	2665	0
672	20231212	090600	18962320	2665	2665	2665	2665	0
673	20231212	090500	18962320	2665	2665	2665	2665	88
674	20231212	090400	18727800	2650	2680	2680	2650	2693
675	20231212	090300	11562460	2695	2670	2695	2670	52
676	20231212	090200	11423585	2670	2675	2675	2670	399
677	20231212	090100	10356760	2675	2685	2695	2675	1745
678	20231212	090000	5683530	2685	2695	2695	2685	2115