KissMeData/012690/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185700	161356110	2670	2670	2670	2670	494
3	20231212	185600	161356110	2670	2670	2670	2670	0
4	20231212	185500	161356110	2670	2670	2670	2670	0
5	20231212	185400	161356110	2670	2670	2670	2670	0
6	20231212	185300	161356110	2670	2670	2670	2670	0
7	20231212	185200	161356110	2670	2670	2670	2670	0
8	20231212	185100	161356110	2670	2670	2670	2670	0
9	20231212	185000	161356110	2670	2670	2670	2670	0
10	20231212	184900	161356110	2670	2670	2670	2670	0
11	20231212	184800	161356110	2670	2670	2670	2670	0
12	20231212	184700	161356110	2670	2670	2670	2670	0
13	20231212	184600	161356110	2670	2670	2670	2670	0
14	20231212	184500	161356110	2670	2670	2670	2670	0
15	20231212	184400	161356110	2670	2670	2670	2670	0
16	20231212	184300	161356110	2670	2670	2670	2670	0
17	20231212	184200	161356110	2670	2670	2670	2670	0
18	20231212	184100	161356110	2670	2670	2670	2670	0
19	20231212	184000	161356110	2670	2670	2670	2670	0
20	20231212	183900	161356110	2670	2670	2670	2670	0
21	20231212	183800	161356110	2670	2670	2670	2670	0
22	20231212	183700	161356110	2670	2670	2670	2670	0
23	20231212	183600	161356110	2670	2670	2670	2670	0
24	20231212	183500	161356110	2670	2670	2670	2670	0
25	20231212	183400	161356110	2670	2670	2670	2670	0
26	20231212	183300	161356110	2670	2670	2670	2670	0
27	20231212	183200	161356110	2670	2670	2670	2670	0
28	20231212	183100	161356110	2670	2670	2670	2670	0
29	20231212	183000	161356110	2670	2670	2670	2670	0
30	20231212	182900	161356110	2670	2670	2670	2670	0
31	20231212	182800	161356110	2670	2670	2670	2670	0
32	20231212	182700	161356110	2670	2670	2670	2670	494
33	20231212	182600	161356110	2670	2670	2670	2670	0
34	20231212	182500	161356110	2670	2670	2670	2670	0
35	20231212	182400	161356110	2670	2670	2670	2670	0
36	20231212	182300	161356110	2670	2670	2670	2670	0
37	20231212	182200	161356110	2670	2670	2670	2670	0
38	20231212	182100	161356110	2670	2670	2670	2670	0
39	20231212	182000	161356110	2670	2670	2670	2670	0
40	20231212	181900	161356110	2670	2670	2670	2670	0
41	20231212	181800	161356110	2670	2670	2670	2670	0
42	20231212	181700	161356110	2670	2670	2670	2670	0
43	20231212	181600	161356110	2670	2670	2670	2670	0
44	20231212	181500	161356110	2670	2670	2670	2670	0
45	20231212	181400	161356110	2670	2670	2670	2670	0
46	20231212	181300	161356110	2670	2670	2670	2670	0
47	20231212	181200	161356110	2670	2670	2670	2670	0
48	20231212	181100	161356110	2670	2670	2670	2670	0
49	20231212	181000	161356110	2670	2670	2670	2670	0
50	20231212	180900	161356110	2670	2670	2670	2670	0
51	20231212	180800	161356110	2670	2670	2670	2670	0
52	20231212	180700	161356110	2670	2670	2670	2670	0
53	20231212	180600	161356110	2670	2670	2670	2670	0
54	20231212	180500	161356110	2670	2670	2670	2670	0
55	20231212	180400	161356110	2670	2670	2670	2670	0
56	20231212	180300	161356110	2670	2670	2670	2670	0
57	20231212	180200	161356110	2670	2670	2670	2670	0
58	20231212	180100	161356110	2670	2670	2670	2670	0
59	20231212	180000	161356110	2670	2670	2670	2670	0
60	20231212	175900	161356110	2670	2670	2670	2670	0
61	20231212	175800	161356110	2670	2670	2670	2670	0
62	20231212	175700	161356110	2670	2670	2670	2670	494
63	20231212	175600	161356110	2670	2670	2670	2670	0
64	20231212	175500	161356110	2670	2670	2670	2670	0
65	20231212	175400	161356110	2670	2670	2670	2670	0
66	20231212	175300	161356110	2670	2670	2670	2670	0
67	20231212	175200	161356110	2670	2670	2670	2670	0
68	20231212	175100	161356110	2670	2670	2670	2670	0
69	20231212	175000	161356110	2670	2670	2670	2670	0
70	20231212	174900	161356110	2670	2670	2670	2670	0
71	20231212	174800	161356110	2670	2670	2670	2670	0
72	20231212	174700	161356110	2670	2670	2670	2670	0
73	20231212	174600	161356110	2670	2670	2670	2670	0
74	20231212	174500	161356110	2670	2670	2670	2670	0
75	20231212	174400	161356110	2670	2670	2670	2670	0
76	20231212	174300	161356110	2670	2670	2670	2670	0
77	20231212	174200	161356110	2670	2670	2670	2670	0
78	20231212	174100	161356110	2670	2670	2670	2670	0
79	20231212	174000	161356110	2670	2670	2670	2670	0
80	20231212	173900	161356110	2670	2670	2670	2670	0
81	20231212	173800	161356110	2670	2670	2670	2670	0
82	20231212	173700	161356110	2670	2670	2670	2670	0
83	20231212	173600	161356110	2670	2670	2670	2670	0
84	20231212	173500	161356110	2670	2670	2670	2670	0
85	20231212	173400	161356110	2670	2670	2670	2670	0
86	20231212	173300	161356110	2670	2670	2670	2670	0
87	20231212	173200	161356110	2670	2670	2670	2670	0
88	20231212	173100	161356110	2670	2670	2670	2670	0
89	20231212	173000	161356110	2670	2670	2670	2670	0
90	20231212	172900	161356110	2670	2670	2670	2670	0
91	20231212	172800	161356110	2670	2670	2670	2670	0
92	20231212	172700	161356110	2670	2670	2670	2670	494
93	20231212	172600	161356110	2670	2670	2670	2670	0
94	20231212	172500	161356110	2670	2670	2670	2670	0
95	20231212	172400	161356110	2670	2670	2670	2670	0
96	20231212	172300	161356110	2670	2670	2670	2670	0
97	20231212	172200	161356110	2670	2670	2670	2670	0
98	20231212	172100	161356110	2670	2670	2670	2670	0
99	20231212	172000	161356110	2670	2670	2670	2670	0
100	20231212	171900	161356110	2670	2670	2670	2670	0
101	20231212	171800	161356110	2670	2670	2670	2670	0
102	20231212	171700	161356110	2670	2670	2670	2670	0
103	20231212	171600	161356110	2670	2670	2670	2670	0
104	20231212	171500	161356110	2670	2670	2670	2670	0
105	20231212	171400	161356110	2670	2670	2670	2670	0
106	20231212	171300	161356110	2670	2670	2670	2670	0
107	20231212	171200	161356110	2670	2670	2670	2670	0
108	20231212	171100	161356110	2670	2670	2670	2670	0
109	20231212	171000	161356110	2670	2670	2670	2670	0
110	20231212	170900	161356110	2670	2670	2670	2670	0
111	20231212	170800	161356110	2670	2670	2670	2670	0
112	20231212	170700	161356110	2670	2670	2670	2670	0
113	20231212	170600	161356110	2670	2670	2670	2670	0
114	20231212	170500	161356110	2670	2670	2670	2670	0
115	20231212	170400	161356110	2670	2670	2670	2670	0
116	20231212	170300	161356110	2670	2670	2670	2670	0
117	20231212	170200	161356110	2670	2670	2670	2670	0
118	20231212	170100	161356110	2670	2670	2670	2670	0
119	20231212	170000	161356110	2670	2670	2670	2670	0
120	20231212	165900	161356110	2670	2670	2670	2670	0
121	20231212	165800	161356110	2670	2670	2670	2670	0
122	20231212	165700	161356110	2670	2670	2670	2670	494
123	20231212	165600	161356110	2670	2670	2670	2670	0
124	20231212	165500	161356110	2670	2670	2670	2670	0
125	20231212	165400	161356110	2670	2670	2670	2670	0
126	20231212	165300	161356110	2670	2670	2670	2670	0
127	20231212	165200	161356110	2670	2670	2670	2670	0
128	20231212	165100	161356110	2670	2670	2670	2670	0
129	20231212	165000	161356110	2670	2670	2670	2670	0
130	20231212	164900	161356110	2670	2670	2670	2670	0
131	20231212	164800	161356110	2670	2670	2670	2670	0
132	20231212	164700	161356110	2670	2670	2670	2670	0
133	20231212	164600	161356110	2670	2670	2670	2670	0
134	20231212	164500	161356110	2670	2670	2670	2670	0
135	20231212	164400	161356110	2670	2670	2670	2670	0
136	20231212	164300	161356110	2670	2670	2670	2670	0
137	20231212	164200	161356110	2670	2670	2670	2670	0
138	20231212	164100	161356110	2670	2670	2670	2670	0
139	20231212	164000	161356110	2670	2670	2670	2670	0
140	20231212	163900	161356110	2670	2670	2670	2670	0
141	20231212	163800	161356110	2670	2670	2670	2670	0
142	20231212	163700	161356110	2670	2670	2670	2670	0
143	20231212	163600	161356110	2670	2670	2670	2670	0
144	20231212	163500	161356110	2670	2670	2670	2670	0
145	20231212	163400	161356110	2670	2670	2670	2670	0
146	20231212	163300	161356110	2670	2670	2670	2670	0
147	20231212	163200	161356110	2670	2670	2670	2670	0
148	20231212	163100	161356110	2670	2670	2670	2670	0
149	20231212	163000	161356110	2670	2670	2670	2670	0
150	20231212	162900	161356110	2670	2670	2670	2670	0
151	20231212	162800	161356110	2670	2670	2670	2670	0
152	20231212	162700	161356110	2670	2670	2670	2670	494
153	20231212	162600	161356110	2670	2670	2670	2670	0
154	20231212	162500	161356110	2670	2670	2670	2670	0
155	20231212	162400	161356110	2670	2670	2670	2670	0
156	20231212	162300	161356110	2670	2670	2670	2670	0
157	20231212	162200	161356110	2670	2670	2670	2670	0
158	20231212	162100	161356110	2670	2670	2670	2670	0
159	20231212	162000	161356110	2670	2670	2670	2670	0
160	20231212	161900	161356110	2670	2670	2670	2670	0
161	20231212	161800	161356110	2670	2670	2670	2670	0
162	20231212	161700	161356110	2670	2670	2670	2670	0
163	20231212	161600	161356110	2670	2670	2670	2670	0
164	20231212	161500	161356110	2670	2670	2670	2670	0
165	20231212	161400	161356110	2670	2670	2670	2670	0
166	20231212	161300	161356110	2670	2670	2670	2670	0
167	20231212	161200	161356110	2670	2670	2670	2670	0
168	20231212	161100	161356110	2670	2670	2670	2670	0
169	20231212	161000	161356110	2670	2670	2670	2670	0
170	20231212	160900	161356110	2670	2670	2670	2670	0
171	20231212	160800	161356110	2670	2670	2670	2670	0
172	20231212	160700	161356110	2670	2670	2670	2670	0
173	20231212	160600	161356110	2670	2670	2670	2670	0
174	20231212	160500	161356110	2670	2670	2670	2670	0
175	20231212	160400	161356110	2670	2670	2670	2670	0
176	20231212	160300	161356110	2670	2670	2670	2670	0
177	20231212	160200	161356110	2670	2670	2670	2670	0
178	20231212	160100	161356110	2670	2670	2670	2670	0
179	20231212	160000	161356110	2670	2670	2670	2670	0
180	20231212	155900	161356110	2670	2670	2670	2670	0
181	20231212	155800	161356110	2670	2670	2670	2670	0
182	20231212	155700	161356110	2670	2670	2670	2670	494
183	20231212	155600	161356110	2670	2670	2670	2670	0
184	20231212	155500	161356110	2670	2670	2670	2670	0
185	20231212	155400	161356110	2670	2670	2670	2670	0
186	20231212	155300	161356110	2670	2670	2670	2670	0
187	20231212	155200	161356110	2670	2670	2670	2670	0
188	20231212	155100	161356110	2670	2670	2670	2670	0
189	20231212	155000	161356110	2670	2670	2670	2670	0
190	20231212	154900	161356110	2670	2670	2670	2670	0
191	20231212	154800	161356110	2670	2670	2670	2670	0
192	20231212	154700	161356110	2670	2670	2670	2670	0
193	20231212	154600	161356110	2670	2670	2670	2670	0
194	20231212	154500	161356110	2670	2670	2670	2670	0
195	20231212	154400	161356110	2670	2670	2670	2670	0
196	20231212	154300	161356110	2670	2670	2670	2670	0
197	20231212	154200	161356110	2670	2670	2670	2670	0
198	20231212	154100	161356110	2670	2670	2670	2670	0
199	20231212	154000	161356110	2670	2670	2670	2670	0
200	20231212	153900	161356110	2670	2670	2670	2670	0
201	20231212	153800	161356110	2670	2670	2670	2670	0
202	20231212	153700	161356110	2670	2670	2670	2670	0
203	20231212	153600	161356110	2670	2670	2670	2670	0
204	20231212	153500	161356110	2670	2670	2670	2670	0
205	20231212	153400	161356110	2670	2670	2670	2670	0
206	20231212	153300	161356110	2670	2670	2670	2670	0
207	20231212	153200	161356110	2670	2670	2670	2670	0
208	20231212	153100	161356110	2670	2670	2670	2670	0
209	20231212	153000	161356110	2670	2670	2670	2670	494
210	20231212	152900	160037130	2680	2680	2680	2680	0
211	20231212	152800	160037130	2680	2680	2680	2680	0
212	20231212	152700	160037130	2680	2680	2680	2680	0
213	20231212	152600	160037130	2680	2680	2680	2680	0
214	20231212	152500	160037130	2680	2680	2680	2680	0
215	20231212	152400	160037130	2680	2680	2680	2680	0
216	20231212	152300	160037130	2680	2680	2680	2680	0
217	20231212	152200	160037130	2680	2680	2680	2680	0
218	20231212	152100	160037130	2680	2680	2680	2680	0
219	20231212	152000	160037130	2680	2680	2680	2680	0
220	20231212	151900	160037130	2680	2680	2680	2680	0
221	20231212	151800	160037130	2680	2680	2680	2680	0
222	20231212	151700	160037130	2680	2680	2680	2680	236
223	20231212	151600	159404650	2680	2680	2680	2680	0
224	20231212	151500	159404650	2680	2680	2680	2680	2
225	20231212	151400	159399290	2670	2670	2670	2670	265
226	20231212	151300	158691740	2670	2665	2670	2660	3809
227	20231212	151200	148545555	2665	2670	2670	2665	306
228	20231212	151100	147730035	2680	2680	2680	2680	20
229	20231212	151000	147676435	2680	2680	2680	2680	1
230	20231212	150900	147673755	2665	2670	2670	2665	1608
231	20231212	150800	143381560	2675	2675	2675	2675	0
232	20231212	150700	143381560	2675	2675	2675	2675	0
233	20231212	150600	143381560	2675	2675	2675	2675	0
234	20231212	150500	143381560	2675	2675	2675	2675	38
235	20231212	150400	143279910	2675	2670	2675	2665	344
236	20231212	150300	142362530	2670	2670	2670	2670	0
237	20231212	150200	142362530	2670	2670	2670	2670	0
238	20231212	150100	142362530	2670	2670	2670	2670	105
239	20231212	150000	142082180	2670	2670	2670	2670	0
240	20231212	145900	142082180	2670	2670	2670	2670	200
241	20231212	145800	141548180	2675	2675	2675	2675	0
242	20231212	145700	141548180	2675	2675	2675	2675	0
243	20231212	145600	141548180	2675	2675	2675	2675	370
244	20231212	145500	140558430	2670	2670	2670	2670	1300
245	20231212	145400	137087430	2670	2670	2670	2670	590
246	20231212	145300	135512130	2680	2680	2680	2680	0
247	20231212	145200	135512130	2680	2680	2680	2680	0
248	20231212	145100	135512130	2680	2680	2680	2670	11
249	20231212	145000	135482740	2670	2670	2670	2670	0
250	20231212	144900	135482740	2670	2680	2680	2670	201
251	20231212	144800	134945530	2680	2680	2680	2680	1
252	20231212	144700	134942850	2680	2680	2680	2680	10
253	20231212	144600	134916050	2680	2680	2680	2680	0
254	20231212	144500	134916050	2680	2680	2680	2680	0
255	20231212	144400	134916050	2680	2670	2680	2670	910
256	20231212	144300	132481350	2670	2670	2670	2670	550
257	20231212	144200	131012850	2670	2670	2670	2670	0
258	20231212	144100	131012850	2670	2670	2670	2670	200
259	20231212	144000	130478850	2680	2680	2680	2680	1
260	20231212	143900	130476170	2670	2670	2670	2670	4
261	20231212	143800	130465490	2680	2670	2680	2670	16
262	20231212	143700	130422760	2680	2680	2680	2680	0
263	20231212	143600	130422760	2680	2680	2680	2680	0
264	20231212	143500	130422760	2680	2680	2680	2680	0
265	20231212	143400	130422760	2680	2680	2680	2680	0
266	20231212	143300	130422760	2680	2680	2680	2680	0
267	20231212	143200	130422760	2680	2680	2680	2680	0
268	20231212	143100	130422760	2680	2680	2680	2680	0
269	20231212	143000	130422760	2680	2680	2680	2680	0
270	20231212	142900	130422760	2680	2680	2680	2680	0
271	20231212	142800	130422760	2680	2680	2680	2680	0
272	20231212	142700	130422760	2680	2680	2680	2680	0
273	20231212	142600	130422760	2680	2680	2680	2680	4
274	20231212	142500	130412040	2670	2675	2675	2670	230
275	20231212	142400	129796840	2685	2685	2685	2685	0
276	20231212	142300	129796840	2685	2685	2685	2685	0
277	20231212	142200	129796840	2685	2685	2685	2685	0
278	20231212	142100	129796840	2685	2685	2685	2685	0
279	20231212	142000	129796840	2685	2685	2685	2685	0
280	20231212	141900	129796840	2685	2685	2685	2685	0
281	20231212	141800	129796840	2685	2685	2685	2685	0
282	20231212	141700	129796840	2685	2685	2685	2685	0
283	20231212	141600	129796840	2685	2685	2685	2685	0
284	20231212	141500	129796840	2685	2685	2685	2685	0
285	20231212	141400	129796840	2685	2685	2685	2685	0
286	20231212	141300	129796840	2685	2685	2685	2685	0
287	20231212	141200	129796840	2685	2685	2685	2685	0
288	20231212	141100	129796840	2685	2675	2685	2670	1001
289	20231212	141000	127123805	2675	2675	2675	2675	0
290	20231212	140900	127123805	2675	2675	2675	2675	29
291	20231212	140800	127046230	2690	2690	2690	2690	0
292	20231212	140700	127046230	2690	2690	2690	2690	1
293	20231212	140600	127043540	2675	2675	2675	2675	25
294	20231212	140500	126976665	2675	2675	2675	2675	479
295	20231212	140400	125695340	2675	2675	2675	2675	0
296	20231212	140300	125695340	2675	2675	2675	2675	590
297	20231212	140200	124117090	2690	2690	2690	2690	0
298	20231212	140100	124117090	2690	2690	2690	2690	1
299	20231212	140000	124114400	2675	2675	2675	2675	0
300	20231212	135900	124114400	2675	2675	2675	2675	60
301	20231212	135800	123953900	2695	2695	2695	2695	0
302	20231212	135700	123953900	2695	2695	2695	2695	0
303	20231212	135600	123953900	2695	2695	2695	2695	0
304	20231212	135500	123953900	2695	2695	2695	2695	1
305	20231212	135400	123951205	2690	2690	2690	2690	0
306	20231212	135300	123951205	2690	2690	2690	2690	0
307	20231212	135200	123951205	2690	2690	2690	2690	101
308	20231212	135100	123679515	2670	2675	2675	2670	50
309	20231212	135000	123545900	2670	2670	2670	2670	0
310	20231212	134900	123545900	2670	2670	2670	2670	500
311	20231212	134800	122210900	2690	2690	2690	2690	0
312	20231212	134700	122210900	2690	2690	2690	2690	1
313	20231212	134600	122208210	2670	2670	2670	2670	50
314	20231212	134500	122074710	2695	2695	2695	2695	0
315	20231212	134400	122074710	2695	2695	2695	2695	0
316	20231212	134300	122074710	2695	2695	2695	2695	0
317	20231212	134200	122074710	2695	2695	2695	2695	0
318	20231212	134100	122074710	2695	2695	2695	2695	0
319	20231212	134000	122074710	2695	2695	2695	2695	0
320	20231212	133900	122074710	2695	2695	2695	2695	1
321	20231212	133800	122072015	2695	2695	2695	2695	0
322	20231212	133700	122072015	2695	2690	2695	2690	16
323	20231212	133600	122028970	2695	2695	2695	2695	0
324	20231212	133500	122028970	2695	2695	2695	2695	0
325	20231212	133400	122028970	2695	2690	2695	2690	7
326	20231212	133300	122010135	2670	2670	2670	2670	998
327	20231212	133200	119345475	2690	2690	2690	2690	0
328	20231212	133100	119345475	2690	2690	2690	2690	2
329	20231212	133000	119340095	2670	2675	2675	2670	984
330	20231212	132900	116710155	2685	2685	2685	2685	0
331	20231212	132800	116710155	2685	2685	2685	2685	16
332	20231212	132700	116667195	2695	2695	2695	2695	0
333	20231212	132600	116667195	2695	2695	2695	2695	0
334	20231212	132500	116667195	2695	2695	2695	2695	1
335	20231212	132400	116664500	2695	2695	2695	2695	0
336	20231212	132300	116664500	2695	2695	2695	2695	0
337	20231212	132200	116664500	2695	2690	2695	2690	373
338	20231212	132100	115661125	2695	2695	2695	2695	0
339	20231212	132000	115661125	2695	2695	2695	2695	0
340	20231212	131900	115661125	2695	2695	2695	2695	0
341	20231212	131800	115661125	2695	2695	2695	2695	0
342	20231212	131700	115661125	2695	2695	2695	2695	0
343	20231212	131600	115661125	2695	2695	2695	2695	6
344	20231212	131500	115644955	2695	2690	2695	2690	6
345	20231212	131400	115628810	2690	2690	2695	2675	16
346	20231212	131300	115585870	2690	2675	2690	2670	2001
347	20231212	131200	110239275	2685	2685	2685	2685	0
348	20231212	131100	110239275	2685	2685	2685	2685	0
349	20231212	131000	110239275	2685	2685	2685	2685	0
350	20231212	130900	110239275	2685	2685	2685	2685	0
351	20231212	130800	110239275	2685	2680	2685	2675	1001
352	20231212	130700	107560705	2685	2685	2685	2685	1
353	20231212	130600	107558020	2700	2685	2700	2685	14
354	20231212	130500	107520400	2680	2680	2680	2680	8
355	20231212	130400	107498960	2700	2700	2700	2700	0
356	20231212	130300	107498960	2700	2700	2700	2700	0
357	20231212	130200	107498960	2700	2700	2700	2700	0
358	20231212	130100	107498960	2700	2700	2700	2700	0
359	20231212	130000	107498960	2700	2700	2700	2700	1
360	20231212	125900	107496260	2680	2680	2680	2680	0
361	20231212	125800	107496260	2680	2680	2680	2680	0
362	20231212	125700	107496260	2680	2685	2685	2680	200
363	20231212	125600	106960250	2680	2680	2680	2680	0
364	20231212	125500	106960250	2680	2680	2680	2680	0
365	20231212	125400	106960250	2680	2680	2680	2680	0
366	20231212	125300	106960250	2680	2680	2680	2680	0
367	20231212	125200	106960250	2680	2680	2680	2680	0
368	20231212	125100	106960250	2680	2680	2680	2680	0
369	20231212	125000	106960250	2680	2680	2680	2680	0
370	20231212	124900	106960250	2680	2680	2680	2680	0
371	20231212	124800	106960250	2680	2680	2680	2680	0
372	20231212	124700	106960250	2680	2690	2690	2680	500
373	20231212	124600	105619780	2695	2695	2695	2695	0
374	20231212	124500	105619780	2695	2695	2695	2695	0
375	20231212	124400	105619780	2695	2695	2695	2695	0
376	20231212	124300	105619780	2695	2695	2695	2695	0
377	20231212	124200	105619780	2695	2695	2695	2695	0
378	20231212	124100	105619780	2695	2695	2695	2695	500
379	20231212	124000	104272280	2695	2695	2695	2695	0
380	20231212	123900	104272280	2695	2695	2695	2695	0
381	20231212	123800	104272280	2695	2685	2695	2685	984
382	20231212	123700	101622870	2690	2690	2690	2690	0
383	20231212	123600	101622870	2690	2690	2690	2690	0
384	20231212	123500	101622870	2690	2690	2690	2690	0
385	20231212	123400	101622870	2690	2690	2690	2690	0
386	20231212	123300	101622870	2690	2690	2690	2690	0
387	20231212	123200	101622870	2690	2690	2690	2690	0
388	20231212	123100	101622870	2690	2690	2690	2690	0
389	20231212	123000	101622870	2690	2690	2690	2690	0
390	20231212	122900	101622870	2690	2690	2690	2690	0
391	20231212	122800	101622870	2690	2690	2690	2690	0
392	20231212	122700	101622870	2690	2690	2690	2690	0
393	20231212	122600	101622870	2690	2690	2690	2690	0
394	20231212	122500	101622870	2690	2690	2690	2690	0
395	20231212	122400	101622870	2690	2690	2690	2690	0
396	20231212	122300	101622870	2690	2690	2690	2690	0
397	20231212	122200	101622870	2690	2690	2690	2690	0
398	20231212	122100	101622870	2690	2690	2690	2690	38
399	20231212	122000	101520650	2690	2690	2690	2690	0
400	20231212	121900	101520650	2690	2690	2690	2690	0
401	20231212	121800	101520650	2690	2690	2690	2690	0
402	20231212	121700	101520650	2690	2690	2690	2690	3
403	20231212	121600	101512580	2690	2690	2690	2690	0
404	20231212	121500	101512580	2690	2690	2690	2690	24
405	20231212	121400	101448020	2690	2690	2690	2690	0
406	20231212	121300	101448020	2690	2690	2690	2690	0
407	20231212	121200	101448020	2690	2680	2690	2680	21
408	20231212	121100	101391730	2690	2690	2690	2690	0
409	20231212	121000	101391730	2690	2690	2690	2690	0
410	20231212	120900	101391730	2690	2690	2690	2690	0
411	20231212	120800	101391730	2690	2690	2690	2690	0
412	20231212	120700	101391730	2690	2690	2690	2690	0
413	20231212	120600	101391730	2690	2690	2690	2690	0
414	20231212	120500	101391730	2690	2690	2690	2690	0
415	20231212	120400	101391730	2690	2690	2690	2690	0
416	20231212	120300	101391730	2690	2690	2690	2690	0
417	20231212	120200	101391730	2690	2690	2690	2690	51
418	20231212	120100	101254540	2680	2685	2685	2680	651
419	20231212	120000	99508400	2685	2685	2685	2685	0
420	20231212	115900	99508400	2685	2685	2685	2685	4
421	20231212	115800	99497660	2685	2685	2685	2685	105
422	20231212	115700	99215735	2685	2685	2685	2685	0
423	20231212	115600	99215735	2685	2685	2685	2685	0
424	20231212	115500	99215735	2685	2680	2685	2680	294
425	20231212	115400	98427810	2685	2685	2685	2685	0
426	20231212	115300	98427810	2685	2685	2685	2685	0
427	20231212	115200	98427810	2685	2685	2685	2685	244
428	20231212	115100	97772670	2685	2685	2685	2685	0
429	20231212	115000	97772670	2685	2685	2685	2685	0
430	20231212	114900	97772670	2685	2685	2685	2685	5
431	20231212	114800	97759245	2695	2695	2695	2695	3
432	20231212	114700	97751160	2695	2695	2695	2695	38
433	20231212	114600	97648750	2685	2685	2685	2685	300
434	20231212	114500	96843250	2695	2695	2695	2695	0
435	20231212	114400	96843250	2695	2695	2695	2695	0
436	20231212	114300	96843250	2695	2695	2695	2695	0
437	20231212	114200	96843250	2695	2695	2695	2695	0
438	20231212	114100	96843250	2695	2695	2695	2695	0
439	20231212	114000	96843250	2695	2695	2695	2695	0
440	20231212	113900	96843250	2695	2695	2695	2695	200
441	20231212	113800	96304250	2695	2695	2695	2695	0
442	20231212	113700	96304250	2695	2690	2695	2690	14
443	20231212	113600	96266585	2690	2690	2690	2690	0
444	20231212	113500	96266585	2690	2690	2690	2690	0
445	20231212	113400	96266585	2690	2690	2690	2690	0
446	20231212	113300	96266585	2690	2690	2690	2690	13
447	20231212	113200	96231615	2690	2690	2690	2690	1
448	20231212	113100	96228925	2690	2690	2690	2690	0
449	20231212	113000	96228925	2690	2695	2695	2690	6
450	20231212	112900	96212780	2695	2695	2695	2695	0
451	20231212	112800	96212780	2695	2695	2695	2695	0
452	20231212	112700	96212780	2695	2695	2695	2695	0
453	20231212	112600	96212780	2695	2695	2695	2695	0
454	20231212	112500	96212780	2695	2695	2695	2695	0
455	20231212	112400	96212780	2695	2695	2695	2695	0
456	20231212	112300	96212780	2695	2695	2695	2695	1
457	20231212	112200	96210085	2695	2695	2695	2695	0
458	20231212	112100	96210085	2695	2695	2695	2695	0
459	20231212	112000	96210085	2695	2695	2695	2695	20
460	20231212	111900	96156185	2695	2695	2695	2695	0
461	20231212	111800	96156185	2695	2695	2695	2695	0
462	20231212	111700	96156185	2695	2685	2695	2685	41
463	20231212	111600	96046090	2695	2695	2695	2695	0
464	20231212	111500	96046090	2695	2695	2695	2695	0
465	20231212	111400	96046090	2695	2695	2695	2695	27
466	20231212	111300	95973325	2695	2695	2695	2695	1
467	20231212	111200	95970630	2695	2690	2695	2690	7
468	20231212	111100	95951795	2695	2695	2695	2695	2
469	20231212	111000	95946405	2690	2690	2690	2690	417
470	20231212	110900	94824675	2695	2695	2695	2695	0
471	20231212	110800	94824675	2695	2695	2695	2695	0
472	20231212	110700	94824675	2695	2695	2695	2695	0
473	20231212	110600	94824675	2695	2695	2695	2695	0
474	20231212	110500	94824675	2695	2695	2695	2695	0
475	20231212	110400	94824675	2695	2695	2695	2695	1
476	20231212	110300	94821980	2680	2680	2680	2680	30
477	20231212	110200	94741580	2680	2680	2680	2680	0
478	20231212	110100	94741580	2680	2680	2680	2680	0
479	20231212	110000	94741580	2680	2695	2695	2680	191
480	20231212	105900	94229625	2695	2685	2695	2680	31
481	20231212	105800	94146510	2695	2695	2695	2695	0
482	20231212	105700	94146510	2695	2695	2695	2695	1
483	20231212	105600	94143815	2690	2690	2690	2690	0
484	20231212	105500	94143815	2690	2690	2690	2690	100
485	20231212	105400	93874815	2695	2695	2695	2695	0
486	20231212	105300	93874815	2695	2680	2695	2680	14
487	20231212	105200	93837280	2690	2690	2690	2690	0
488	20231212	105100	93837280	2690	2690	2690	2690	1000
489	20231212	105000	91147280	2690	2680	2690	2680	304
490	20231212	104900	90332520	2680	2680	2680	2680	2
491	20231212	104800	90327160	2685	2685	2685	2685	1
492	20231212	104700	90324475	2690	2690	2690	2690	0
493	20231212	104600	90324475	2690	2690	2690	2690	0
494	20231212	104500	90324475	2690	2690	2690	2690	0
495	20231212	104400	90324475	2690	2690	2690	2690	0
496	20231212	104300	90324475	2690	2690	2690	2690	60
497	20231212	104200	90163075	2690	2690	2690	2690	100
498	20231212	104100	89894075	2690	2690	2690	2690	0
499	20231212	104000	89894075	2690	2690	2690	2690	400
500	20231212	103900	88818075	2690	2690	2690	2690	0
501	20231212	103800	88818075	2690	2690	2690	2690	200
502	20231212	103700	88280075	2690	2670	2690	2670	101
503	20231212	103600	88010385	2690	2690	2690	2690	0
504	20231212	103500	88010385	2690	2690	2690	2690	0
505	20231212	103400	88010385	2690	2690	2690	2690	0
506	20231212	103300	88010385	2690	2680	2690	2670	362
507	20231212	103200	87041905	2690	2690	2690	2690	1
508	20231212	103100	87039215	2675	2675	2675	2675	0
509	20231212	103000	87039215	2675	2690	2690	2675	739
510	20231212	102900	85062360	2690	2690	2690	2690	60
511	20231212	102800	84900960	2690	2690	2690	2690	5
512	20231212	102700	84887510	2690	2685	2690	2685	2
513	20231212	102600	84882135	2680	2680	2680	2680	100
514	20231212	102500	84614135	2685	2690	2690	2685	10
515	20231212	102400	84587280	2690	2685	2690	2685	151
516	20231212	102300	84181840	2690	2690	2690	2690	7
517	20231212	102200	84163010	2690	2690	2690	2690	0
518	20231212	102100	84163010	2690	2690	2690	2690	0
519	20231212	102000	84163010	2690	2685	2690	2685	14
520	20231212	101900	84125405	2690	2685	2690	2685	16
521	20231212	101800	84082440	2690	2690	2690	2690	0
522	20231212	101700	84082440	2690	2690	2690	2690	0
523	20231212	101600	84082440	2690	2685	2690	2685	37
524	20231212	101500	83983090	2685	2685	2685	2685	154
525	20231212	101400	83569600	2685	2675	2685	2660	6421
526	20231212	101300	66425595	2690	2680	2690	2680	1877
527	20231212	101200	61395215	2685	2685	2685	2685	144
528	20231212	101100	61008575	2690	2690	2690	2690	1
529	20231212	101000	61005885	2680	2680	2680	2680	356
530	20231212	100900	60051805	2680	2685	2685	2680	58
531	20231212	100800	59896325	2680	2680	2680	2680	100
532	20231212	100700	59628325	2680	2685	2685	2680	834
533	20231212	100600	57390035	2690	2690	2690	2690	1
534	20231212	100500	57387345	2685	2690	2690	2685	7
535	20231212	100400	57368535	2690	2690	2690	2690	117
536	20231212	100300	57053805	2705	2695	2705	2695	3
537	20231212	100200	57045710	2705	2705	2705	2705	0
538	20231212	100100	57045710	2705	2705	2705	2705	0
539	20231212	100000	57045710	2705	2700	2705	2700	302
540	20231212	095900	56230250	2705	2705	2705	2705	0
541	20231212	095800	56230250	2705	2705	2705	2705	50
542	20231212	095700	56095000	2705	2705	2705	2705	0
543	20231212	095600	56095000	2705	2705	2705	2705	1
544	20231212	095500	56092295	2705	2705	2705	2705	0
545	20231212	095400	56092295	2705	2690	2705	2690	1101
546	20231212	095300	53130590	2705	2700	2705	2700	201
547	20231212	095200	52587885	2710	2685	2710	2685	165
548	20231212	095100	52144490	2700	2700	2700	2700	300
549	20231212	095000	51334490	2710	2705	2710	2705	200
550	20231212	094900	50792515	2705	2690	2705	2685	101
551	20231212	094800	50521275	2710	2690	2710	2690	91
552	20231212	094700	50276465	2710	2710	2710	2710	120
553	20231212	094600	49951265	2710	2705	2710	2705	124
554	20231212	094500	49615840	2705	2680	2705	2680	243
555	20231212	094400	48964455	2700	2700	2700	2700	1
556	20231212	094300	48961755	2700	2690	2705	2675	3396
557	20231212	094200	39853450	2705	2690	2705	2690	701
558	20231212	094100	37967745	2705	2705	2705	2705	0
559	20231212	094000	37967745	2705	2705	2705	2705	74
560	20231212	093900	37767575	2705	2705	2705	2705	6
561	20231212	093800	37751345	2710	2705	2710	2690	1018
562	20231212	093700	35012650	2710	2690	2710	2690	142
563	20231212	093600	34630630	2710	2690	2710	2690	349
564	20231212	093500	33691545	2710	2700	2710	2700	66
565	20231212	093400	33513330	2690	2695	2695	2690	777
566	20231212	093300	31419815	2715	2715	2715	2715	0
567	20231212	093200	31419815	2715	2715	2715	2715	1
568	20231212	093100	31417100	2715	2700	2715	2700	1503
569	20231212	093000	27358975	2715	2715	2715	2715	0
570	20231212	092900	27358975	2715	2715	2715	2715	5
571	20231212	092800	27345400	2715	2715	2715	2715	3
572	20231212	092700	27337255	2715	2715	2715	2715	0
573	20231212	092600	27337255	2715	2710	2715	2710	501
574	20231212	092500	25979540	2715	2715	2715	2715	1
575	20231212	092400	25976825	2705	2700	2705	2700	35
576	20231212	092300	25882315	2715	2715	2715	2715	0
577	20231212	092200	25882315	2715	2715	2715	2715	3
578	20231212	092100	25874170	2720	2720	2720	2720	0
579	20231212	092000	25874170	2720	2720	2720	2720	1
580	20231212	091900	25871450	2700	2700	2700	2700	0
581	20231212	091800	25871450	2700	2720	2720	2700	103
582	20231212	091700	25593290	2720	2720	2720	2720	0
583	20231212	091600	25593290	2720	2715	2720	2715	151
584	20231212	091500	25183320	2720	2720	2720	2720	1
585	20231212	091400	25180600	2720	2715	2720	2715	329
586	20231212	091300	24287360	2715	2705	2715	2690	1044
587	20231212	091200	21473020	2725	2710	2725	2710	600
588	20231212	091100	19839560	2690	2725	2725	2690	903
589	20231212	091000	17399960	2725	2705	2725	2705	700
590	20231212	090900	15497230	2705	2705	2705	2705	153
591	20231212	090800	15083365	2725	2730	2730	2725	16
592	20231212	090700	15039735	2730	2730	2730	2730	3
593	20231212	090600	15031545	2730	2710	2730	2710	44
594	20231212	090500	14911855	2705	2705	2715	2705	536
595	20231212	090400	13461660	2710	2735	2735	2710	48
596	20231212	090300	13330580	2740	2695	2740	2690	3134
597	20231212	090200	4792520	2700	2705	2705	2700	12
598	20231212	090100	4760110	2705	2700	2705	2700	17
599	20231212	090000	4714200	2700	2700	2700	2700	1746