KissMeData/066130/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194100	376089110	5650	5650	5650	5650	1874
3	20231212	194000	376089110	5650	5650	5650	5650	0
4	20231212	193900	376089110	5650	5650	5650	5650	0
5	20231212	193800	376089110	5650	5650	5650	5650	0
6	20231212	193700	376089110	5650	5650	5650	5650	0
7	20231212	193600	376089110	5650	5650	5650	5650	0
8	20231212	193500	376089110	5650	5650	5650	5650	0
9	20231212	193400	376089110	5650	5650	5650	5650	0
10	20231212	193300	376089110	5650	5650	5650	5650	0
11	20231212	193200	376089110	5650	5650	5650	5650	0
12	20231212	193100	376089110	5650	5650	5650	5650	0
13	20231212	193000	376089110	5650	5650	5650	5650	0
14	20231212	192900	376089110	5650	5650	5650	5650	0
15	20231212	192800	376089110	5650	5650	5650	5650	0
16	20231212	192700	376089110	5650	5650	5650	5650	0
17	20231212	192600	376089110	5650	5650	5650	5650	0
18	20231212	192500	376089110	5650	5650	5650	5650	0
19	20231212	192400	376089110	5650	5650	5650	5650	0
20	20231212	192300	376089110	5650	5650	5650	5650	0
21	20231212	192200	376089110	5650	5650	5650	5650	0
22	20231212	192100	376089110	5650	5650	5650	5650	0
23	20231212	192000	376089110	5650	5650	5650	5650	0
24	20231212	191900	376089110	5650	5650	5650	5650	0
25	20231212	191800	376089110	5650	5650	5650	5650	0
26	20231212	191700	376089110	5650	5650	5650	5650	0
27	20231212	191600	376089110	5650	5650	5650	5650	0
28	20231212	191500	376089110	5650	5650	5650	5650	0
29	20231212	191400	376089110	5650	5650	5650	5650	0
30	20231212	191300	376089110	5650	5650	5650	5650	0
31	20231212	191200	376089110	5650	5650	5650	5650	0
32	20231212	191100	376089110	5650	5650	5650	5650	1874
33	20231212	191000	376089110	5650	5650	5650	5650	0
34	20231212	190900	376089110	5650	5650	5650	5650	0
35	20231212	190800	376089110	5650	5650	5650	5650	0
36	20231212	190700	376089110	5650	5650	5650	5650	0
37	20231212	190600	376089110	5650	5650	5650	5650	0
38	20231212	190500	376089110	5650	5650	5650	5650	0
39	20231212	190400	376089110	5650	5650	5650	5650	0
40	20231212	190300	376089110	5650	5650	5650	5650	0
41	20231212	190200	376089110	5650	5650	5650	5650	0
42	20231212	190100	376089110	5650	5650	5650	5650	0
43	20231212	190000	376089110	5650	5650	5650	5650	0
44	20231212	185900	376089110	5650	5650	5650	5650	0
45	20231212	185800	376089110	5650	5650	5650	5650	0
46	20231212	185700	376089110	5650	5650	5650	5650	0
47	20231212	185600	376089110	5650	5650	5650	5650	0
48	20231212	185500	376089110	5650	5650	5650	5650	0
49	20231212	185400	376089110	5650	5650	5650	5650	0
50	20231212	185300	376089110	5650	5650	5650	5650	0
51	20231212	185200	376089110	5650	5650	5650	5650	0
52	20231212	185100	376089110	5650	5650	5650	5650	0
53	20231212	185000	376089110	5650	5650	5650	5650	0
54	20231212	184900	376089110	5650	5650	5650	5650	0
55	20231212	184800	376089110	5650	5650	5650	5650	0
56	20231212	184700	376089110	5650	5650	5650	5650	0
57	20231212	184600	376089110	5650	5650	5650	5650	0
58	20231212	184500	376089110	5650	5650	5650	5650	0
59	20231212	184400	376089110	5650	5650	5650	5650	0
60	20231212	184300	376089110	5650	5650	5650	5650	0
61	20231212	184200	376089110	5650	5650	5650	5650	0
62	20231212	184100	376089110	5650	5650	5650	5650	1874
63	20231212	184000	376089110	5650	5650	5650	5650	0
64	20231212	183900	376089110	5650	5650	5650	5650	0
65	20231212	183800	376089110	5650	5650	5650	5650	0
66	20231212	183700	376089110	5650	5650	5650	5650	0
67	20231212	183600	376089110	5650	5650	5650	5650	0
68	20231212	183500	376089110	5650	5650	5650	5650	0
69	20231212	183400	376089110	5650	5650	5650	5650	0
70	20231212	183300	376089110	5650	5650	5650	5650	0
71	20231212	183200	376089110	5650	5650	5650	5650	0
72	20231212	183100	376089110	5650	5650	5650	5650	0
73	20231212	183000	376089110	5650	5650	5650	5650	0
74	20231212	182900	376089110	5650	5650	5650	5650	0
75	20231212	182800	376089110	5650	5650	5650	5650	0
76	20231212	182700	376089110	5650	5650	5650	5650	0
77	20231212	182600	376089110	5650	5650	5650	5650	0
78	20231212	182500	376089110	5650	5650	5650	5650	0
79	20231212	182400	376089110	5650	5650	5650	5650	0
80	20231212	182300	376089110	5650	5650	5650	5650	0
81	20231212	182200	376089110	5650	5650	5650	5650	0
82	20231212	182100	376089110	5650	5650	5650	5650	0
83	20231212	182000	376089110	5650	5650	5650	5650	0
84	20231212	181900	376089110	5650	5650	5650	5650	0
85	20231212	181800	376089110	5650	5650	5650	5650	0
86	20231212	181700	376089110	5650	5650	5650	5650	0
87	20231212	181600	376089110	5650	5650	5650	5650	0
88	20231212	181500	376089110	5650	5650	5650	5650	0
89	20231212	181400	376089110	5650	5650	5650	5650	0
90	20231212	181300	376089110	5650	5650	5650	5650	0
91	20231212	181200	376089110	5650	5650	5650	5650	0
92	20231212	181100	376089110	5650	5650	5650	5650	1874
93	20231212	181000	376089110	5650	5650	5650	5650	0
94	20231212	180900	376089110	5650	5650	5650	5650	0
95	20231212	180800	376089110	5650	5650	5650	5650	0
96	20231212	180700	376089110	5650	5650	5650	5650	0
97	20231212	180600	376089110	5650	5650	5650	5650	0
98	20231212	180500	376089110	5650	5650	5650	5650	0
99	20231212	180400	376089110	5650	5650	5650	5650	0
100	20231212	180300	376089110	5650	5650	5650	5650	0
101	20231212	180200	376089110	5650	5650	5650	5650	0
102	20231212	180100	376089110	5650	5650	5650	5650	0
103	20231212	180000	376089110	5650	5650	5650	5650	0
104	20231212	175900	376089110	5650	5650	5650	5650	0
105	20231212	175800	376089110	5650	5650	5650	5650	0
106	20231212	175700	376089110	5650	5650	5650	5650	0
107	20231212	175600	376089110	5650	5650	5650	5650	0
108	20231212	175500	376089110	5650	5650	5650	5650	0
109	20231212	175400	376089110	5650	5650	5650	5650	0
110	20231212	175300	376089110	5650	5650	5650	5650	0
111	20231212	175200	376089110	5650	5650	5650	5650	0
112	20231212	175100	376089110	5650	5650	5650	5650	0
113	20231212	175000	376089110	5650	5650	5650	5650	0
114	20231212	174900	376089110	5650	5650	5650	5650	0
115	20231212	174800	376089110	5650	5650	5650	5650	0
116	20231212	174700	376089110	5650	5650	5650	5650	0
117	20231212	174600	376089110	5650	5650	5650	5650	0
118	20231212	174500	376089110	5650	5650	5650	5650	0
119	20231212	174400	376089110	5650	5650	5650	5650	0
120	20231212	174300	376089110	5650	5650	5650	5650	0
121	20231212	174200	376089110	5650	5650	5650	5650	0
122	20231212	174100	376089110	5650	5650	5650	5650	1874
123	20231212	174000	376089110	5650	5650	5650	5650	0
124	20231212	173900	376089110	5650	5650	5650	5650	0
125	20231212	173800	376089110	5650	5650	5650	5650	0
126	20231212	173700	376089110	5650	5650	5650	5650	0
127	20231212	173600	376089110	5650	5650	5650	5650	0
128	20231212	173500	376089110	5650	5650	5650	5650	0
129	20231212	173400	376089110	5650	5650	5650	5650	0
130	20231212	173300	376089110	5650	5650	5650	5650	0
131	20231212	173200	376089110	5650	5650	5650	5650	0
132	20231212	173100	376089110	5650	5650	5650	5650	0
133	20231212	173000	376089110	5650	5650	5650	5650	0
134	20231212	172900	376089110	5650	5650	5650	5650	0
135	20231212	172800	376089110	5650	5650	5650	5650	0
136	20231212	172700	376089110	5650	5650	5650	5650	0
137	20231212	172600	376089110	5650	5650	5650	5650	0
138	20231212	172500	376089110	5650	5650	5650	5650	0
139	20231212	172400	376089110	5650	5650	5650	5650	0
140	20231212	172300	376089110	5650	5650	5650	5650	0
141	20231212	172200	376089110	5650	5650	5650	5650	0
142	20231212	172100	376089110	5650	5650	5650	5650	0
143	20231212	172000	376089110	5650	5650	5650	5650	0
144	20231212	171900	376089110	5650	5650	5650	5650	0
145	20231212	171800	376089110	5650	5650	5650	5650	0
146	20231212	171700	376089110	5650	5650	5650	5650	0
147	20231212	171600	376089110	5650	5650	5650	5650	0
148	20231212	171500	376089110	5650	5650	5650	5650	0
149	20231212	171400	376089110	5650	5650	5650	5650	0
150	20231212	171300	376089110	5650	5650	5650	5650	0
151	20231212	171200	376089110	5650	5650	5650	5650	0
152	20231212	171100	376089110	5650	5650	5650	5650	1874
153	20231212	171000	376089110	5650	5650	5650	5650	0
154	20231212	170900	376089110	5650	5650	5650	5650	0
155	20231212	170800	376089110	5650	5650	5650	5650	0
156	20231212	170700	376089110	5650	5650	5650	5650	0
157	20231212	170600	376089110	5650	5650	5650	5650	0
158	20231212	170500	376089110	5650	5650	5650	5650	0
159	20231212	170400	376089110	5650	5650	5650	5650	0
160	20231212	170300	376089110	5650	5650	5650	5650	0
161	20231212	170200	376089110	5650	5650	5650	5650	0
162	20231212	170100	376089110	5650	5650	5650	5650	0
163	20231212	170000	376089110	5650	5650	5650	5650	0
164	20231212	165900	376089110	5650	5650	5650	5650	0
165	20231212	165800	376089110	5650	5650	5650	5650	0
166	20231212	165700	376089110	5650	5650	5650	5650	0
167	20231212	165600	376089110	5650	5650	5650	5650	0
168	20231212	165500	376089110	5650	5650	5650	5650	0
169	20231212	165400	376089110	5650	5650	5650	5650	0
170	20231212	165300	376089110	5650	5650	5650	5650	0
171	20231212	165200	376089110	5650	5650	5650	5650	0
172	20231212	165100	376089110	5650	5650	5650	5650	0
173	20231212	165000	376089110	5650	5650	5650	5650	0
174	20231212	164900	376089110	5650	5650	5650	5650	0
175	20231212	164800	376089110	5650	5650	5650	5650	0
176	20231212	164700	376089110	5650	5650	5650	5650	0
177	20231212	164600	376089110	5650	5650	5650	5650	0
178	20231212	164500	376089110	5650	5650	5650	5650	0
179	20231212	164400	376089110	5650	5650	5650	5650	0
180	20231212	164300	376089110	5650	5650	5650	5650	0
181	20231212	164200	376089110	5650	5650	5650	5650	0
182	20231212	164100	376089110	5650	5650	5650	5650	1874
183	20231212	164000	376089110	5650	5650	5650	5650	0
184	20231212	163900	376089110	5650	5650	5650	5650	0
185	20231212	163800	376089110	5650	5650	5650	5650	0
186	20231212	163700	376089110	5650	5650	5650	5650	0
187	20231212	163600	376089110	5650	5650	5650	5650	0
188	20231212	163500	376089110	5650	5650	5650	5650	0
189	20231212	163400	376089110	5650	5650	5650	5650	0
190	20231212	163300	376089110	5650	5650	5650	5650	0
191	20231212	163200	376089110	5650	5650	5650	5650	0
192	20231212	163100	376089110	5650	5650	5650	5650	0
193	20231212	163000	376089110	5650	5650	5650	5650	0
194	20231212	162900	376089110	5650	5650	5650	5650	0
195	20231212	162800	376089110	5650	5650	5650	5650	0
196	20231212	162700	376089110	5650	5650	5650	5650	0
197	20231212	162600	376089110	5650	5650	5650	5650	0
198	20231212	162500	376089110	5650	5650	5650	5650	0
199	20231212	162400	376089110	5650	5650	5650	5650	0
200	20231212	162300	376089110	5650	5650	5650	5650	0
201	20231212	162200	376089110	5650	5650	5650	5650	0
202	20231212	162100	376089110	5650	5650	5650	5650	0
203	20231212	162000	376089110	5650	5650	5650	5650	0
204	20231212	161900	376089110	5650	5650	5650	5650	0
205	20231212	161800	376089110	5650	5650	5650	5650	0
206	20231212	161700	376089110	5650	5650	5650	5650	0
207	20231212	161600	376089110	5650	5650	5650	5650	0
208	20231212	161500	376089110	5650	5650	5650	5650	0
209	20231212	161400	376089110	5650	5650	5650	5650	0
210	20231212	161300	376089110	5650	5650	5650	5650	0
211	20231212	161200	376089110	5650	5650	5650	5650	0
212	20231212	161100	376089110	5650	5650	5650	5650	1874
213	20231212	161000	376089110	5650	5650	5650	5650	0
214	20231212	160900	376089110	5650	5650	5650	5650	0
215	20231212	160800	376089110	5650	5650	5650	5650	0
216	20231212	160700	376089110	5650	5650	5650	5650	0
217	20231212	160600	376089110	5650	5650	5650	5650	0
218	20231212	160500	376089110	5650	5650	5650	5650	0
219	20231212	160400	376089110	5650	5650	5650	5650	0
220	20231212	160300	376089110	5650	5650	5650	5650	0
221	20231212	160200	376089110	5650	5650	5650	5650	0
222	20231212	160100	376089110	5650	5650	5650	5650	0
223	20231212	160000	376089110	5650	5650	5650	5650	0
224	20231212	155900	376089110	5650	5650	5650	5650	0
225	20231212	155800	376089110	5650	5650	5650	5650	0
226	20231212	155700	376089110	5650	5650	5650	5650	0
227	20231212	155600	376089110	5650	5650	5650	5650	0
228	20231212	155500	376089110	5650	5650	5650	5650	0
229	20231212	155400	376089110	5650	5650	5650	5650	0
230	20231212	155300	376089110	5650	5650	5650	5650	0
231	20231212	155200	376089110	5650	5650	5650	5650	0
232	20231212	155100	376089110	5650	5650	5650	5650	0
233	20231212	155000	376089110	5650	5650	5650	5650	0
234	20231212	154900	376089110	5650	5650	5650	5650	0
235	20231212	154800	376089110	5650	5650	5650	5650	0
236	20231212	154700	376089110	5650	5650	5650	5650	0
237	20231212	154600	376089110	5650	5650	5650	5650	0
238	20231212	154500	376089110	5650	5650	5650	5650	0
239	20231212	154400	376089110	5650	5650	5650	5650	0
240	20231212	154300	376089110	5650	5650	5650	5650	0
241	20231212	154200	376089110	5650	5650	5650	5650	0
242	20231212	154100	376089110	5650	5650	5650	5650	1874
243	20231212	154000	376089110	5650	5650	5650	5650	0
244	20231212	153900	376089110	5650	5650	5650	5650	0
245	20231212	153800	376089110	5650	5650	5650	5650	0
246	20231212	153700	376089110	5650	5650	5650	5650	0
247	20231212	153600	376089110	5650	5650	5650	5650	0
248	20231212	153500	376089110	5650	5650	5650	5650	0
249	20231212	153400	376089110	5650	5650	5650	5650	0
250	20231212	153300	376089110	5650	5650	5650	5650	0
251	20231212	153200	376089110	5650	5650	5650	5650	0
252	20231212	153100	376089110	5650	5650	5650	5650	0
253	20231212	153000	376089110	5650	5650	5650	5650	1874
254	20231212	152900	365501010	5650	5650	5650	5650	0
255	20231212	152800	365501010	5650	5650	5650	5650	0
256	20231212	152700	365501010	5650	5650	5650	5650	0
257	20231212	152600	365501010	5650	5650	5650	5650	0
258	20231212	152500	365501010	5650	5650	5650	5650	0
259	20231212	152400	365501010	5650	5650	5650	5650	0
260	20231212	152300	365501010	5650	5650	5650	5650	0
261	20231212	152200	365501010	5650	5650	5650	5650	0
262	20231212	152100	365501010	5650	5650	5650	5650	0
263	20231212	152000	365501010	5650	5650	5650	5650	0
264	20231212	151900	365501010	5650	5640	5650	5640	1021
265	20231212	151800	359733710	5650	5640	5650	5600	2581
266	20231212	151700	345267660	5660	5640	5660	5640	514
267	20231212	151600	342368680	5670	5660	5670	5660	197
268	20231212	151500	341253620	5660	5650	5660	5650	253
269	20231212	151400	339821650	5650	5650	5650	5650	461
270	20231212	151300	337217000	5640	5650	5660	5620	185
271	20231212	151200	336175510	5670	5660	5670	5660	8
272	20231212	151100	336130220	5660	5660	5660	5650	25
273	20231212	151000	335988850	5660	5660	5660	5660	6
274	20231212	150900	335954890	5680	5640	5680	5640	75
275	20231212	150800	335531490	5640	5640	5640	5640	26
276	20231212	150700	335384850	5640	5640	5640	5640	0
277	20231212	150600	335384850	5640	5640	5640	5640	20
278	20231212	150500	335272050	5640	5640	5640	5640	0
279	20231212	150400	335272050	5640	5640	5640	5640	1
280	20231212	150300	335266410	5640	5640	5640	5640	1
281	20231212	150200	335260770	5620	5620	5620	5620	0
282	20231212	150100	335260770	5620	5620	5620	5620	1
283	20231212	150000	335255150	5620	5620	5620	5620	5
284	20231212	145900	335227050	5650	5640	5650	5620	378
285	20231212	145800	333101980	5650	5650	5650	5650	42
286	20231212	145700	332864680	5640	5640	5640	5640	39
287	20231212	145600	332644720	5620	5620	5620	5620	0
288	20231212	145500	332644720	5620	5620	5620	5620	0
289	20231212	145400	332644720	5620	5620	5620	5620	0
290	20231212	145300	332644720	5620	5620	5620	5620	0
291	20231212	145200	332644720	5620	5620	5620	5620	139
292	20231212	145100	331863540	5640	5640	5640	5640	0
293	20231212	145000	331863540	5640	5620	5640	5620	433
294	20231212	144900	329428640	5640	5640	5640	5640	241
295	20231212	144800	328069400	5620	5620	5620	5620	0
296	20231212	144700	328069400	5620	5630	5630	5620	800
297	20231212	144600	323568400	5640	5640	5640	5640	135
298	20231212	144500	322807000	5640	5660	5660	5640	338
299	20231212	144400	320899530	5650	5650	5650	5650	100
300	20231212	144300	320334530	5660	5660	5660	5660	40
301	20231212	144200	320108130	5660	5660	5660	5660	0
302	20231212	144100	320108130	5660	5660	5660	5660	81
303	20231212	144000	319649670	5660	5660	5660	5660	8
304	20231212	143900	319604390	5660	5660	5660	5660	0
305	20231212	143800	319604390	5660	5660	5660	5660	0
306	20231212	143700	319604390	5660	5660	5660	5660	130
307	20231212	143600	318868590	5660	5690	5690	5650	1586
308	20231212	143500	309889170	5690	5720	5720	5690	544
309	20231212	143400	306788280	5720	5740	5740	5720	162
310	20231212	143300	305861600	5720	5720	5720	5720	282
311	20231212	143200	304248560	5720	5750	5750	5720	2024
312	20231212	143100	292651310	5750	5720	5750	5720	1904
313	20231212	143000	281747440	5710	5700	5710	5690	2724
314	20231212	142900	266212180	5690	5690	5690	5690	15
315	20231212	142800	266126830	5700	5690	5700	5660	109
316	20231212	142700	265505670	5690	5690	5690	5690	1
317	20231212	142600	265499980	5690	5690	5690	5690	100
318	20231212	142500	264930980	5690	5680	5690	5680	5
319	20231212	142400	264902540	5700	5700	5700	5700	0
320	20231212	142300	264902540	5700	5670	5700	5670	45
321	20231212	142200	264646070	5700	5660	5700	5660	800
322	20231212	142100	260099290	5640	5640	5640	5640	0
323	20231212	142000	260099290	5640	5640	5640	5640	0
324	20231212	141900	260099290	5640	5650	5650	5640	388
325	20231212	141800	257910090	5650	5650	5650	5650	360
326	20231212	141700	255876090	5650	5660	5660	5650	165
327	20231212	141600	254943720	5660	5670	5670	5660	441
328	20231212	141500	252447550	5690	5690	5690	5690	0
329	20231212	141400	252447550	5690	5690	5690	5690	0
330	20231212	141300	252447550	5690	5690	5690	5690	1
331	20231212	141200	252441860	5690	5690	5690	5690	0
332	20231212	141100	252441860	5690	5690	5690	5690	0
333	20231212	141000	252441860	5690	5690	5690	5690	1
334	20231212	140900	252436170	5680	5680	5680	5680	274
335	20231212	140800	250879850	5680	5680	5680	5680	1
336	20231212	140700	250874170	5660	5660	5660	5660	6
337	20231212	140600	250840210	5660	5660	5660	5660	280
338	20231212	140500	249255410	5660	5660	5660	5660	45
339	20231212	140400	249000710	5670	5670	5670	5670	150
340	20231212	140300	248150210	5690	5690	5690	5690	228
341	20231212	140200	246852890	5690	5690	5690	5690	1000
342	20231212	140100	241162890	5700	5690	5700	5690	165
343	20231212	140000	240223390	5680	5670	5680	5670	101
344	20231212	135900	239649880	5680	5650	5680	5650	130
345	20231212	135800	238914350	5650	5630	5650	5630	121
346	20231212	135700	238230720	5650	5660	5660	5640	507
347	20231212	135600	235365020	5660	5660	5660	5660	55
348	20231212	135500	235053720	5680	5680	5680	5680	1
349	20231212	135400	235048040	5710	5700	5720	5680	1062
350	20231212	135300	228981820	5700	5640	5700	5640	1041
351	20231212	135200	223073700	5640	5640	5640	5640	182
352	20231212	135100	222047220	5640	5640	5640	5640	20
353	20231212	135000	221934420	5610	5610	5610	5590	518
354	20231212	134900	219035320	5610	5610	5610	5610	514
355	20231212	134800	216151780	5610	5610	5610	5610	4
356	20231212	134700	216129340	5610	5610	5640	5610	1205
357	20231212	134600	209336260	5610	5610	5630	5610	32
358	20231212	134500	209156140	5630	5610	5630	5610	100
359	20231212	134400	208593160	5630	5590	5630	5590	1200
360	20231212	134300	201857610	5580	5580	5580	5580	39
361	20231212	134200	201639990	5580	5580	5580	5580	0
362	20231212	134100	201639990	5580	5580	5580	5580	5
363	20231212	134000	201612090	5560	5560	5560	5560	0
364	20231212	133900	201612090	5560	5560	5560	5560	0
365	20231212	133800	201612090	5560	5560	5560	5560	359
366	20231212	133700	199616050	5560	5560	5560	5560	0
367	20231212	133600	199616050	5560	5560	5560	5550	1603
368	20231212	133500	190713090	5560	5560	5560	5560	0
369	20231212	133400	190713090	5560	5570	5570	5560	353
370	20231212	133300	188749170	5570	5600	5600	5560	4155
371	20231212	133200	165594220	5600	5600	5600	5600	50
372	20231212	133100	165314220	5600	5600	5600	5600	0
373	20231212	133000	165314220	5600	5600	5600	5600	0
374	20231212	132900	165314220	5600	5610	5610	5600	90
375	20231212	132800	164809720	5610	5620	5620	5610	87
376	20231212	132700	164320880	5620	5620	5620	5620	0
377	20231212	132600	164320880	5620	5620	5620	5620	0
378	20231212	132500	164320880	5620	5620	5620	5620	0
379	20231212	132400	164320880	5620	5620	5620	5620	0
380	20231212	132300	164320880	5620	5620	5620	5620	0
381	20231212	132200	164320880	5620	5620	5620	5620	0
382	20231212	132100	164320880	5620	5620	5620	5620	0
383	20231212	132000	164320880	5620	5620	5620	5620	2
384	20231212	131900	164309640	5590	5600	5600	5590	467
385	20231212	131800	161698480	5620	5620	5620	5620	50
386	20231212	131700	161417480	5620	5620	5620	5620	0
387	20231212	131600	161417480	5620	5620	5620	5620	50
388	20231212	131500	161136480	5610	5610	5610	5610	30
389	20231212	131400	160968180	5610	5610	5610	5610	0
390	20231212	131300	160968180	5610	5610	5610	5610	0
391	20231212	131200	160968180	5610	5610	5610	5610	70
392	20231212	131100	160575480	5590	5610	5610	5590	403
393	20231212	131000	158321830	5620	5620	5620	5620	1
394	20231212	130900	158316210	5610	5610	5610	5610	0
395	20231212	130800	158316210	5610	5610	5610	5610	5
396	20231212	130700	158288160	5610	5610	5610	5610	0
397	20231212	130600	158288160	5610	5610	5610	5610	0
398	20231212	130500	158288160	5610	5610	5610	5610	0
399	20231212	130400	158288160	5610	5610	5610	5610	0
400	20231212	130300	158288160	5610	5620	5620	5610	63
401	20231212	130200	157934200	5620	5620	5620	5620	0
402	20231212	130100	157934200	5620	5620	5620	5620	1
403	20231212	130000	157928580	5630	5630	5630	5630	0
404	20231212	125900	157928580	5630	5630	5630	5630	2
405	20231212	125800	157917320	5590	5630	5630	5590	4771
406	20231212	125700	131205270	5640	5640	5640	5640	0
407	20231212	125600	131205270	5640	5640	5640	5640	0
408	20231212	125500	131205270	5640	5640	5640	5640	1
409	20231212	125400	131199630	5640	5640	5640	5640	0
410	20231212	125300	131199630	5640	5640	5640	5640	0
411	20231212	125200	131199630	5640	5640	5640	5640	0
412	20231212	125100	131199630	5640	5640	5640	5640	35
413	20231212	125000	131002230	5640	5640	5640	5640	0
414	20231212	124900	131002230	5640	5640	5640	5640	0
415	20231212	124800	131002230	5640	5640	5640	5640	10
416	20231212	124700	130945830	5630	5630	5630	5630	10
417	20231212	124600	130889530	5640	5640	5640	5640	0
418	20231212	124500	130889530	5640	5640	5640	5640	0
419	20231212	124400	130889530	5640	5640	5640	5640	2
420	20231212	124300	130878250	5640	5640	5640	5640	0
421	20231212	124200	130878250	5640	5640	5660	5640	30
422	20231212	124100	130708880	5630	5620	5630	5610	296
423	20231212	124000	129048230	5630	5630	5630	5630	0
424	20231212	123900	129048230	5630	5630	5630	5630	0
425	20231212	123800	129048230	5630	5630	5630	5630	0
426	20231212	123700	129048230	5630	5630	5630	5630	1
427	20231212	123600	129042600	5640	5640	5640	5640	45
428	20231212	123500	128788800	5640	5640	5640	5640	0
429	20231212	123400	128788800	5640	5640	5640	5640	0
430	20231212	123300	128788800	5640	5640	5640	5640	0
431	20231212	123200	128788800	5640	5640	5640	5640	0
432	20231212	123100	128788800	5640	5640	5640	5640	0
433	20231212	123000	128788800	5640	5640	5640	5640	1
434	20231212	122900	128783160	5660	5660	5660	5660	0
435	20231212	122800	128783160	5660	5660	5660	5660	0
436	20231212	122700	128783160	5660	5660	5660	5660	0
437	20231212	122600	128783160	5660	5660	5660	5660	0
438	20231212	122500	128783160	5660	5660	5660	5660	0
439	20231212	122400	128783160	5660	5660	5660	5660	0
440	20231212	122300	128783160	5660	5660	5660	5660	50
441	20231212	122200	128500160	5660	5660	5660	5660	250
442	20231212	122100	127085160	5680	5660	5680	5660	414
443	20231212	122000	124741540	5640	5640	5640	5640	86
444	20231212	121900	124256500	5640	5640	5640	5640	157
445	20231212	121800	123371020	5640	5640	5640	5640	1372
446	20231212	121700	115632940	5640	5630	5640	5630	151
447	20231212	121600	114782800	5650	5650	5650	5650	1
448	20231212	121500	114777150	5700	5700	5700	5700	0
449	20231212	121400	114777150	5700	5700	5700	5700	0
450	20231212	121300	114777150	5700	5700	5700	5700	0
451	20231212	121200	114777150	5700	5640	5700	5640	1000
452	20231212	121100	109111320	5650	5650	5650	5650	0
453	20231212	121000	109111320	5650	5650	5650	5650	0
454	20231212	120900	109111320	5650	5650	5650	5650	0
455	20231212	120800	109111320	5650	5650	5650	5650	0
456	20231212	120700	109111320	5650	5650	5650	5650	0
457	20231212	120600	109111320	5650	5650	5650	5650	0
458	20231212	120500	109111320	5650	5650	5650	5650	0
459	20231212	120400	109111320	5650	5650	5650	5650	0
460	20231212	120300	109111320	5650	5650	5650	5650	0
461	20231212	120200	109111320	5650	5650	5650	5650	0
462	20231212	120100	109111320	5650	5650	5650	5650	571
463	20231212	120000	105885170	5670	5670	5670	5670	1
464	20231212	115900	105879500	5670	5650	5670	5650	2248
465	20231212	115800	93154320	5650	5640	5670	5640	3313
466	20231212	115700	74428190	5640	5640	5640	5640	0
467	20231212	115600	74428190	5640	5640	5640	5640	0
468	20231212	115500	74428190	5640	5620	5640	5620	9
469	20231212	115400	74377450	5640	5640	5640	5640	0
470	20231212	115300	74377450	5640	5640	5640	5640	0
471	20231212	115200	74377450	5640	5640	5640	5640	10
472	20231212	115100	74321050	5640	5640	5640	5640	10
473	20231212	115000	74264650	5640	5640	5640	5640	6
474	20231212	114900	74230810	5640	5640	5640	5640	13
475	20231212	114800	74157490	5640	5640	5640	5640	0
476	20231212	114700	74157490	5640	5640	5640	5640	0
477	20231212	114600	74157490	5640	5640	5640	5640	0
478	20231212	114500	74157490	5640	5640	5640	5640	20
479	20231212	114400	74044690	5640	5640	5640	5640	0
480	20231212	114300	74044690	5640	5640	5640	5640	0
481	20231212	114200	74044690	5640	5640	5640	5640	0
482	20231212	114100	74044690	5640	5640	5640	5640	0
483	20231212	114000	74044690	5640	5630	5640	5630	2
484	20231212	113900	74033420	5610	5610	5610	5610	0
485	20231212	113800	74033420	5610	5610	5610	5610	0
486	20231212	113700	74033420	5610	5610	5610	5610	0
487	20231212	113600	74033420	5610	5610	5610	5610	0
488	20231212	113500	74033420	5610	5610	5610	5610	0
489	20231212	113400	74033420	5610	5610	5610	5610	0
490	20231212	113300	74033420	5610	5610	5610	5610	7
491	20231212	113200	73994150	5620	5620	5620	5620	45
492	20231212	113100	73741250	5620	5620	5620	5620	84
493	20231212	113000	73269170	5620	5630	5630	5620	865
494	20231212	112900	68407860	5630	5630	5630	5630	0
495	20231212	112800	68407860	5630	5630	5630	5630	0
496	20231212	112700	68407860	5630	5630	5630	5630	0
497	20231212	112600	68407860	5630	5630	5630	5630	0
498	20231212	112500	68407860	5630	5630	5630	5630	0
499	20231212	112400	68407860	5630	5630	5630	5630	1
500	20231212	112300	68402230	5630	5630	5630	5630	43
501	20231212	112200	68160140	5650	5650	5650	5650	0
502	20231212	112100	68160140	5650	5650	5650	5650	0
503	20231212	112000	68160140	5650	5650	5650	5650	0
504	20231212	111900	68160140	5650	5650	5650	5650	0
505	20231212	111800	68160140	5650	5650	5650	5650	20
506	20231212	111700	68047140	5650	5650	5650	5650	0
507	20231212	111600	68047140	5650	5650	5650	5650	1
508	20231212	111500	68041490	5630	5630	5630	5630	5
509	20231212	111400	68013340	5650	5650	5650	5650	0
510	20231212	111300	68013340	5650	5650	5650	5650	0
511	20231212	111200	68013340	5650	5650	5650	5650	0
512	20231212	111100	68013340	5650	5650	5650	5650	0
513	20231212	111000	68013340	5650	5650	5650	5650	0
514	20231212	110900	68013340	5650	5650	5650	5650	0
515	20231212	110800	68013340	5650	5650	5650	5650	0
516	20231212	110700	68013340	5650	5640	5650	5640	3
517	20231212	110600	67996410	5620	5620	5620	5620	0
518	20231212	110500	67996410	5620	5620	5620	5620	0
519	20231212	110400	67996410	5620	5640	5640	5620	213
520	20231212	110300	66798380	5650	5650	5650	5650	0
521	20231212	110200	66798380	5650	5650	5650	5650	0
522	20231212	110100	66798380	5650	5650	5650	5650	0
523	20231212	110000	66798380	5650	5650	5650	5650	0
524	20231212	105900	66798380	5650	5650	5650	5650	0
525	20231212	105800	66798380	5650	5650	5650	5650	0
526	20231212	105700	66798380	5650	5650	5650	5650	0
527	20231212	105600	66798380	5650	5650	5650	5650	0
528	20231212	105500	66798380	5650	5650	5650	5650	0
529	20231212	105400	66798380	5650	5650	5650	5650	0
530	20231212	105300	66798380	5650	5650	5650	5650	0
531	20231212	105200	66798380	5650	5640	5650	5640	5
532	20231212	105100	66770150	5620	5630	5630	5620	220
533	20231212	105000	65533350	5630	5630	5630	5630	0
534	20231212	104900	65533350	5630	5630	5630	5630	0
535	20231212	104800	65533350	5630	5630	5630	5630	0
536	20231212	104700	65533350	5630	5640	5640	5630	100
537	20231212	104600	64969860	5650	5650	5650	5650	0
538	20231212	104500	64969860	5650	5650	5650	5650	0
539	20231212	104400	64969860	5650	5650	5650	5650	0
540	20231212	104300	64969860	5650	5650	5650	5650	0
541	20231212	104200	64969860	5650	5650	5650	5650	0
542	20231212	104100	64969860	5650	5650	5650	5650	0
543	20231212	104000	64969860	5650	5650	5650	5650	0
544	20231212	103900	64969860	5650	5650	5650	5650	0
545	20231212	103800	64969860	5650	5650	5650	5650	2
546	20231212	103700	64958560	5650	5650	5650	5650	0
547	20231212	103600	64958560	5650	5650	5650	5650	0
548	20231212	103500	64958560	5650	5650	5650	5650	22
549	20231212	103400	64834260	5650	5650	5650	5650	51
550	20231212	103300	64546110	5640	5640	5640	5640	0
551	20231212	103200	64546110	5640	5640	5640	5640	1
552	20231212	103100	64540470	5640	5640	5640	5640	0
553	20231212	103000	64540470	5640	5640	5640	5640	48
554	20231212	102900	64269750	5660	5660	5660	5660	0
555	20231212	102800	64269750	5660	5660	5660	5660	0
556	20231212	102700	64269750	5660	5660	5660	5660	0
557	20231212	102600	64269750	5660	5660	5660	5660	0
558	20231212	102500	64269750	5660	5660	5660	5660	0
559	20231212	102400	64269750	5660	5660	5660	5660	0
560	20231212	102300	64269750	5660	5660	5660	5660	10
561	20231212	102200	64213150	5660	5650	5660	5650	88
562	20231212	102100	63715940	5640	5640	5640	5640	0
563	20231212	102000	63715940	5640	5640	5640	5640	0
564	20231212	101900	63715940	5640	5640	5640	5640	392
565	20231212	101800	61505060	5650	5650	5650	5650	0
566	20231212	101700	61505060	5650	5650	5650	5650	0
567	20231212	101600	61505060	5650	5650	5650	5650	0
568	20231212	101500	61505060	5650	5650	5650	5650	0
569	20231212	101400	61505060	5650	5650	5650	5650	8
570	20231212	101300	61459860	5650	5650	5650	5650	7
571	20231212	101200	61420310	5630	5630	5630	5630	0
572	20231212	101100	61420310	5630	5630	5630	5630	0
573	20231212	101000	61420310	5630	5630	5630	5630	0
574	20231212	100900	61420310	5630	5630	5630	5630	55
575	20231212	100800	61110660	5630	5630	5630	5630	0
576	20231212	100700	61110660	5630	5630	5630	5630	0
577	20231212	100600	61110660	5630	5630	5630	5630	0
578	20231212	100500	61110660	5630	5630	5630	5630	141
579	20231212	100400	60316830	5630	5640	5640	5620	397
580	20231212	100300	58081870	5630	5630	5630	5630	0
581	20231212	100200	58081870	5630	5630	5630	5630	1
582	20231212	100100	58076240	5630	5630	5630	5630	344
583	20231212	100000	56139520	5630	5630	5630	5630	0
584	20231212	095900	56139520	5630	5630	5630	5630	0
585	20231212	095800	56139520	5630	5630	5630	5630	0
586	20231212	095700	56139520	5630	5630	5630	5630	0
587	20231212	095600	56139520	5630	5630	5630	5630	470
588	20231212	095500	53493420	5630	5630	5630	5630	0
589	20231212	095400	53493420	5630	5630	5630	5630	1
590	20231212	095300	53487790	5630	5630	5630	5630	19
591	20231212	095200	53380820	5630	5630	5630	5630	0
592	20231212	095100	53380820	5630	5630	5630	5630	0
593	20231212	095000	53380820	5630	5630	5630	5630	0
594	20231212	094900	53380820	5630	5630	5630	5630	0
595	20231212	094800	53380820	5630	5630	5630	5630	4
596	20231212	094700	53358300	5630	5630	5630	5630	100
597	20231212	094600	52795300	5630	5630	5630	5630	1
598	20231212	094500	52789670	5630	5630	5630	5630	1
599	20231212	094400	52784040	5610	5620	5620	5610	265
600	20231212	094300	51296290	5640	5640	5640	5640	1
601	20231212	094200	51290650	5660	5660	5660	5660	0
602	20231212	094100	51290650	5660	5660	5660	5660	0
603	20231212	094000	51290650	5660	5660	5660	5660	0
604	20231212	093900	51290650	5660	5660	5660	5660	0
605	20231212	093800	51290650	5660	5660	5660	5660	0
606	20231212	093700	51290650	5660	5640	5660	5640	57
607	20231212	093600	50968070	5640	5640	5640	5640	0
608	20231212	093500	50968070	5640	5640	5640	5640	2
609	20231212	093400	50956790	5640	5640	5640	5640	1
610	20231212	093300	50951150	5640	5640	5640	5640	1
611	20231212	093200	50945510	5640	5640	5640	5640	1
612	20231212	093100	50939870	5640	5630	5640	5630	220
613	20231212	093000	49699080	5620	5640	5640	5620	164
614	20231212	092900	48776550	5660	5660	5660	5660	0
615	20231212	092800	48776550	5660	5660	5660	5660	0
616	20231212	092700	48776550	5660	5660	5660	5660	1
617	20231212	092600	48770890	5670	5670	5670	5670	0
618	20231212	092500	48770890	5670	5670	5670	5670	0
619	20231212	092400	48770890	5670	5670	5670	5670	0
620	20231212	092300	48770890	5670	5670	5670	5670	0
621	20231212	092200	48770890	5670	5670	5670	5670	50
622	20231212	092100	48487390	5670	5670	5670	5670	35
623	20231212	092000	48288940	5660	5660	5660	5660	100
624	20231212	091900	47722940	5670	5660	5670	5660	14
625	20231212	091800	47643690	5650	5620	5650	5600	2869
626	20231212	091700	31488100	5640	5620	5640	5620	72
627	20231212	091600	31083290	5620	5620	5620	5610	231
628	20231212	091500	29785080	5620	5620	5620	5610	26
629	20231212	091400	29638970	5640	5640	5640	5600	353
630	20231212	091300	27653320	5650	5660	5660	5650	63
631	20231212	091200	27297350	5670	5670	5670	5670	0
632	20231212	091100	27297350	5670	5670	5670	5670	0
633	20231212	091000	27297350	5670	5670	5670	5670	1
634	20231212	090900	27291680	5670	5660	5670	5660	5
635	20231212	090800	27263360	5630	5630	5630	5630	0
636	20231212	090700	27263360	5630	5630	5630	5620	279
637	20231212	090600	25693090	5630	5630	5630	5630	0
638	20231212	090500	25693090	5630	5630	5630	5630	0
639	20231212	090400	25693090	5630	5700	5700	5630	922
640	20231212	090300	20486840	5700	5710	5710	5700	13
641	20231212	090200	20412720	5730	5740	5740	5730	6
642	20231212	090100	20378300	5720	5710	5720	5710	2805
643	20231212	090000	4336030	5720	5660	5720	5660	766