KissMeData/083550/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195200	272538890	4980	4980	4980	4980	1016
3	20231212	195100	272538890	4980	4980	4980	4980	0
4	20231212	195000	272538890	4980	4980	4980	4980	0
5	20231212	194900	272538890	4980	4980	4980	4980	0
6	20231212	194800	272538890	4980	4980	4980	4980	0
7	20231212	194700	272538890	4980	4980	4980	4980	0
8	20231212	194600	272538890	4980	4980	4980	4980	0
9	20231212	194500	272538890	4980	4980	4980	4980	0
10	20231212	194400	272538890	4980	4980	4980	4980	0
11	20231212	194300	272538890	4980	4980	4980	4980	0
12	20231212	194200	272538890	4980	4980	4980	4980	0
13	20231212	194100	272538890	4980	4980	4980	4980	0
14	20231212	194000	272538890	4980	4980	4980	4980	0
15	20231212	193900	272538890	4980	4980	4980	4980	0
16	20231212	193800	272538890	4980	4980	4980	4980	0
17	20231212	193700	272538890	4980	4980	4980	4980	0
18	20231212	193600	272538890	4980	4980	4980	4980	0
19	20231212	193500	272538890	4980	4980	4980	4980	0
20	20231212	193400	272538890	4980	4980	4980	4980	0
21	20231212	193300	272538890	4980	4980	4980	4980	0
22	20231212	193200	272538890	4980	4980	4980	4980	0
23	20231212	193100	272538890	4980	4980	4980	4980	0
24	20231212	193000	272538890	4980	4980	4980	4980	0
25	20231212	192900	272538890	4980	4980	4980	4980	0
26	20231212	192800	272538890	4980	4980	4980	4980	0
27	20231212	192700	272538890	4980	4980	4980	4980	0
28	20231212	192600	272538890	4980	4980	4980	4980	0
29	20231212	192500	272538890	4980	4980	4980	4980	0
30	20231212	192400	272538890	4980	4980	4980	4980	0
31	20231212	192300	272538890	4980	4980	4980	4980	0
32	20231212	192200	272538890	4980	4980	4980	4980	1016
33	20231212	192100	272538890	4980	4980	4980	4980	0
34	20231212	192000	272538890	4980	4980	4980	4980	0
35	20231212	191900	272538890	4980	4980	4980	4980	0
36	20231212	191800	272538890	4980	4980	4980	4980	0
37	20231212	191700	272538890	4980	4980	4980	4980	0
38	20231212	191600	272538890	4980	4980	4980	4980	0
39	20231212	191500	272538890	4980	4980	4980	4980	0
40	20231212	191400	272538890	4980	4980	4980	4980	0
41	20231212	191300	272538890	4980	4980	4980	4980	0
42	20231212	191200	272538890	4980	4980	4980	4980	0
43	20231212	191100	272538890	4980	4980	4980	4980	0
44	20231212	191000	272538890	4980	4980	4980	4980	0
45	20231212	190900	272538890	4980	4980	4980	4980	0
46	20231212	190800	272538890	4980	4980	4980	4980	0
47	20231212	190700	272538890	4980	4980	4980	4980	0
48	20231212	190600	272538890	4980	4980	4980	4980	0
49	20231212	190500	272538890	4980	4980	4980	4980	0
50	20231212	190400	272538890	4980	4980	4980	4980	0
51	20231212	190300	272538890	4980	4980	4980	4980	0
52	20231212	190200	272538890	4980	4980	4980	4980	0
53	20231212	190100	272538890	4980	4980	4980	4980	0
54	20231212	190000	272538890	4980	4980	4980	4980	0
55	20231212	185900	272538890	4980	4980	4980	4980	0
56	20231212	185800	272538890	4980	4980	4980	4980	0
57	20231212	185700	272538890	4980	4980	4980	4980	0
58	20231212	185600	272538890	4980	4980	4980	4980	0
59	20231212	185500	272538890	4980	4980	4980	4980	0
60	20231212	185400	272538890	4980	4980	4980	4980	0
61	20231212	185300	272538890	4980	4980	4980	4980	0
62	20231212	185200	272538890	4980	4980	4980	4980	1016
63	20231212	185100	272538890	4980	4980	4980	4980	0
64	20231212	185000	272538890	4980	4980	4980	4980	0
65	20231212	184900	272538890	4980	4980	4980	4980	0
66	20231212	184800	272538890	4980	4980	4980	4980	0
67	20231212	184700	272538890	4980	4980	4980	4980	0
68	20231212	184600	272538890	4980	4980	4980	4980	0
69	20231212	184500	272538890	4980	4980	4980	4980	0
70	20231212	184400	272538890	4980	4980	4980	4980	0
71	20231212	184300	272538890	4980	4980	4980	4980	0
72	20231212	184200	272538890	4980	4980	4980	4980	0
73	20231212	184100	272538890	4980	4980	4980	4980	0
74	20231212	184000	272538890	4980	4980	4980	4980	0
75	20231212	183900	272538890	4980	4980	4980	4980	0
76	20231212	183800	272538890	4980	4980	4980	4980	0
77	20231212	183700	272538890	4980	4980	4980	4980	0
78	20231212	183600	272538890	4980	4980	4980	4980	0
79	20231212	183500	272538890	4980	4980	4980	4980	0
80	20231212	183400	272538890	4980	4980	4980	4980	0
81	20231212	183300	272538890	4980	4980	4980	4980	0
82	20231212	183200	272538890	4980	4980	4980	4980	0
83	20231212	183100	272538890	4980	4980	4980	4980	0
84	20231212	183000	272538890	4980	4980	4980	4980	0
85	20231212	182900	272538890	4980	4980	4980	4980	0
86	20231212	182800	272538890	4980	4980	4980	4980	0
87	20231212	182700	272538890	4980	4980	4980	4980	0
88	20231212	182600	272538890	4980	4980	4980	4980	0
89	20231212	182500	272538890	4980	4980	4980	4980	0
90	20231212	182400	272538890	4980	4980	4980	4980	0
91	20231212	182300	272538890	4980	4980	4980	4980	0
92	20231212	182200	272538890	4980	4980	4980	4980	1016
93	20231212	182100	272538890	4980	4980	4980	4980	0
94	20231212	182000	272538890	4980	4980	4980	4980	0
95	20231212	181900	272538890	4980	4980	4980	4980	0
96	20231212	181800	272538890	4980	4980	4980	4980	0
97	20231212	181700	272538890	4980	4980	4980	4980	0
98	20231212	181600	272538890	4980	4980	4980	4980	0
99	20231212	181500	272538890	4980	4980	4980	4980	0
100	20231212	181400	272538890	4980	4980	4980	4980	0
101	20231212	181300	272538890	4980	4980	4980	4980	0
102	20231212	181200	272538890	4980	4980	4980	4980	0
103	20231212	181100	272538890	4980	4980	4980	4980	0
104	20231212	181000	272538890	4980	4980	4980	4980	0
105	20231212	180900	272538890	4980	4980	4980	4980	0
106	20231212	180800	272538890	4980	4980	4980	4980	0
107	20231212	180700	272538890	4980	4980	4980	4980	0
108	20231212	180600	272538890	4980	4980	4980	4980	0
109	20231212	180500	272538890	4980	4980	4980	4980	0
110	20231212	180400	272538890	4980	4980	4980	4980	0
111	20231212	180300	272538890	4980	4980	4980	4980	0
112	20231212	180200	272538890	4980	4980	4980	4980	0
113	20231212	180100	272538890	4980	4980	4980	4980	0
114	20231212	180000	272538890	4980	4980	4980	4980	0
115	20231212	175900	272538890	4980	4980	4980	4980	0
116	20231212	175800	272538890	4980	4980	4980	4980	0
117	20231212	175700	272538890	4980	4980	4980	4980	0
118	20231212	175600	272538890	4980	4980	4980	4980	0
119	20231212	175500	272538890	4980	4980	4980	4980	0
120	20231212	175400	272538890	4980	4980	4980	4980	0
121	20231212	175300	272538890	4980	4980	4980	4980	0
122	20231212	175200	272538890	4980	4980	4980	4980	1016
123	20231212	175100	272538890	4980	4980	4980	4980	0
124	20231212	175000	272538890	4980	4980	4980	4980	0
125	20231212	174900	272538890	4980	4980	4980	4980	0
126	20231212	174800	272538890	4980	4980	4980	4980	0
127	20231212	174700	272538890	4980	4980	4980	4980	0
128	20231212	174600	272538890	4980	4980	4980	4980	0
129	20231212	174500	272538890	4980	4980	4980	4980	0
130	20231212	174400	272538890	4980	4980	4980	4980	0
131	20231212	174300	272538890	4980	4980	4980	4980	0
132	20231212	174200	272538890	4980	4980	4980	4980	0
133	20231212	174100	272538890	4980	4980	4980	4980	0
134	20231212	174000	272538890	4980	4980	4980	4980	0
135	20231212	173900	272538890	4980	4980	4980	4980	0
136	20231212	173800	272538890	4980	4980	4980	4980	0
137	20231212	173700	272538890	4980	4980	4980	4980	0
138	20231212	173600	272538890	4980	4980	4980	4980	0
139	20231212	173500	272538890	4980	4980	4980	4980	0
140	20231212	173400	272538890	4980	4980	4980	4980	0
141	20231212	173300	272538890	4980	4980	4980	4980	0
142	20231212	173200	272538890	4980	4980	4980	4980	0
143	20231212	173100	272538890	4980	4980	4980	4980	0
144	20231212	173000	272538890	4980	4980	4980	4980	0
145	20231212	172900	272538890	4980	4980	4980	4980	0
146	20231212	172800	272538890	4980	4980	4980	4980	0
147	20231212	172700	272538890	4980	4980	4980	4980	0
148	20231212	172600	272538890	4980	4980	4980	4980	0
149	20231212	172500	272538890	4980	4980	4980	4980	0
150	20231212	172400	272538890	4980	4980	4980	4980	0
151	20231212	172300	272538890	4980	4980	4980	4980	0
152	20231212	172200	272538890	4980	4980	4980	4980	1016
153	20231212	172100	272538890	4980	4980	4980	4980	0
154	20231212	172000	272538890	4980	4980	4980	4980	0
155	20231212	171900	272538890	4980	4980	4980	4980	0
156	20231212	171800	272538890	4980	4980	4980	4980	0
157	20231212	171700	272538890	4980	4980	4980	4980	0
158	20231212	171600	272538890	4980	4980	4980	4980	0
159	20231212	171500	272538890	4980	4980	4980	4980	0
160	20231212	171400	272538890	4980	4980	4980	4980	0
161	20231212	171300	272538890	4980	4980	4980	4980	0
162	20231212	171200	272538890	4980	4980	4980	4980	0
163	20231212	171100	272538890	4980	4980	4980	4980	0
164	20231212	171000	272538890	4980	4980	4980	4980	0
165	20231212	170900	272538890	4980	4980	4980	4980	0
166	20231212	170800	272538890	4980	4980	4980	4980	0
167	20231212	170700	272538890	4980	4980	4980	4980	0
168	20231212	170600	272538890	4980	4980	4980	4980	0
169	20231212	170500	272538890	4980	4980	4980	4980	0
170	20231212	170400	272538890	4980	4980	4980	4980	0
171	20231212	170300	272538890	4980	4980	4980	4980	0
172	20231212	170200	272538890	4980	4980	4980	4980	0
173	20231212	170100	272538890	4980	4980	4980	4980	0
174	20231212	170000	272538890	4980	4980	4980	4980	0
175	20231212	165900	272538890	4980	4980	4980	4980	0
176	20231212	165800	272538890	4980	4980	4980	4980	0
177	20231212	165700	272538890	4980	4980	4980	4980	0
178	20231212	165600	272538890	4980	4980	4980	4980	0
179	20231212	165500	272538890	4980	4980	4980	4980	0
180	20231212	165400	272538890	4980	4980	4980	4980	0
181	20231212	165300	272538890	4980	4980	4980	4980	0
182	20231212	165200	272538890	4980	4980	4980	4980	1016
183	20231212	165100	272538890	4980	4980	4980	4980	0
184	20231212	165000	272538890	4980	4980	4980	4980	0
185	20231212	164900	272538890	4980	4980	4980	4980	0
186	20231212	164800	272538890	4980	4980	4980	4980	0
187	20231212	164700	272538890	4980	4980	4980	4980	0
188	20231212	164600	272538890	4980	4980	4980	4980	0
189	20231212	164500	272538890	4980	4980	4980	4980	0
190	20231212	164400	272538890	4980	4980	4980	4980	0
191	20231212	164300	272538890	4980	4980	4980	4980	0
192	20231212	164200	272538890	4980	4980	4980	4980	0
193	20231212	164100	272538890	4980	4980	4980	4980	0
194	20231212	164000	272538890	4980	4980	4980	4980	0
195	20231212	163900	272538890	4980	4980	4980	4980	0
196	20231212	163800	272538890	4980	4980	4980	4980	0
197	20231212	163700	272538890	4980	4980	4980	4980	0
198	20231212	163600	272538890	4980	4980	4980	4980	0
199	20231212	163500	272538890	4980	4980	4980	4980	0
200	20231212	163400	272538890	4980	4980	4980	4980	0
201	20231212	163300	272538890	4980	4980	4980	4980	0
202	20231212	163200	272538890	4980	4980	4980	4980	0
203	20231212	163100	272538890	4980	4980	4980	4980	0
204	20231212	163000	272538890	4980	4980	4980	4980	0
205	20231212	162900	272538890	4980	4980	4980	4980	0
206	20231212	162800	272538890	4980	4980	4980	4980	0
207	20231212	162700	272538890	4980	4980	4980	4980	0
208	20231212	162600	272538890	4980	4980	4980	4980	0
209	20231212	162500	272538890	4980	4980	4980	4980	0
210	20231212	162400	272538890	4980	4980	4980	4980	0
211	20231212	162300	272538890	4980	4980	4980	4980	0
212	20231212	162200	272538890	4980	4980	4980	4980	1016
213	20231212	162100	272538890	4980	4980	4980	4980	0
214	20231212	162000	272538890	4980	4980	4980	4980	0
215	20231212	161900	272538890	4980	4980	4980	4980	0
216	20231212	161800	272538890	4980	4980	4980	4980	0
217	20231212	161700	272538890	4980	4980	4980	4980	0
218	20231212	161600	272538890	4980	4980	4980	4980	0
219	20231212	161500	272538890	4980	4980	4980	4980	0
220	20231212	161400	272538890	4980	4980	4980	4980	0
221	20231212	161300	272538890	4980	4980	4980	4980	0
222	20231212	161200	272538890	4980	4980	4980	4980	0
223	20231212	161100	272538890	4980	4980	4980	4980	0
224	20231212	161000	272538890	4980	4980	4980	4980	0
225	20231212	160900	272538890	4980	4980	4980	4980	0
226	20231212	160800	272538890	4980	4980	4980	4980	0
227	20231212	160700	272538890	4980	4980	4980	4980	0
228	20231212	160600	272538890	4980	4980	4980	4980	0
229	20231212	160500	272538890	4980	4980	4980	4980	0
230	20231212	160400	272538890	4980	4980	4980	4980	0
231	20231212	160300	272538890	4980	4980	4980	4980	0
232	20231212	160200	272538890	4980	4980	4980	4980	0
233	20231212	160100	272538890	4980	4980	4980	4980	0
234	20231212	160000	272538890	4980	4980	4980	4980	0
235	20231212	155900	272538890	4980	4980	4980	4980	0
236	20231212	155800	272538890	4980	4980	4980	4980	0
237	20231212	155700	272538890	4980	4980	4980	4980	0
238	20231212	155600	272538890	4980	4980	4980	4980	0
239	20231212	155500	272538890	4980	4980	4980	4980	0
240	20231212	155400	272538890	4980	4980	4980	4980	0
241	20231212	155300	272538890	4980	4980	4980	4980	0
242	20231212	155200	272538890	4980	4980	4980	4980	1016
243	20231212	155100	272538890	4980	4980	4980	4980	0
244	20231212	155000	272538890	4980	4980	4980	4980	0
245	20231212	154900	272538890	4980	4980	4980	4980	0
246	20231212	154800	272538890	4980	4980	4980	4980	0
247	20231212	154700	272538890	4980	4980	4980	4980	0
248	20231212	154600	272538890	4980	4980	4980	4980	0
249	20231212	154500	272538890	4980	4980	4980	4980	0
250	20231212	154400	272538890	4980	4980	4980	4980	0
251	20231212	154300	272538890	4980	4980	4980	4980	0
252	20231212	154200	272538890	4980	4980	4980	4980	0
253	20231212	154100	272538890	4980	4980	4980	4980	0
254	20231212	154000	272538890	4980	4980	4980	4980	0
255	20231212	153900	272538890	4980	4980	4980	4980	0
256	20231212	153800	272538890	4980	4980	4980	4980	0
257	20231212	153700	272538890	4980	4980	4980	4980	0
258	20231212	153600	272538890	4980	4980	4980	4980	0
259	20231212	153500	272538890	4980	4980	4980	4980	0
260	20231212	153400	272538890	4980	4980	4980	4980	0
261	20231212	153300	272538890	4980	4980	4980	4980	0
262	20231212	153200	272538890	4980	4980	4980	4980	0
263	20231212	153100	272538890	4980	4980	4980	4980	0
264	20231212	153000	272538890	4980	4980	4980	4980	1016
265	20231212	152900	267479210	4980	4980	4980	4980	0
266	20231212	152800	267479210	4980	4980	4980	4980	0
267	20231212	152700	267479210	4980	4980	4980	4980	0
268	20231212	152600	267479210	4980	4980	4980	4980	0
269	20231212	152500	267479210	4980	4980	4980	4980	0
270	20231212	152400	267479210	4980	4980	4980	4980	0
271	20231212	152300	267479210	4980	4980	4980	4980	0
272	20231212	152200	267479210	4980	4980	4980	4980	0
273	20231212	152100	267479210	4980	4980	4980	4980	0
274	20231212	152000	267479210	4980	4980	4980	4980	0
275	20231212	151900	267479210	4980	4995	5000	4980	326
276	20231212	151800	265852940	5000	5000	5000	5000	5
277	20231212	151700	265827940	5010	4980	5010	4980	39
278	20231212	151600	265633660	4975	4990	4990	4975	394
279	20231212	151500	263671745	5010	5010	5010	5010	0
280	20231212	151400	263671745	5010	5010	5010	5010	0
281	20231212	151300	263671745	5010	5010	5010	5010	2
282	20231212	151200	263661725	5010	5000	5010	5000	2
283	20231212	151100	263651715	5010	4985	5010	4985	402
284	20231212	151000	261647670	4985	5010	5010	4975	6001
285	20231212	150900	231715005	5010	5010	5010	5010	20
286	20231212	150800	231614805	5020	5020	5020	5020	23
287	20231212	150700	231499345	5030	5030	5030	5030	0
288	20231212	150600	231499345	5030	5030	5030	5030	5
289	20231212	150500	231474195	5040	5040	5040	5040	0
290	20231212	150400	231474195	5040	5040	5040	5040	0
291	20231212	150300	231474195	5040	5030	5040	5030	1312
292	20231212	150200	224874805	5030	5030	5030	5030	0
293	20231212	150100	224874805	5030	5030	5030	5030	0
294	20231212	150000	224874805	5030	5030	5030	5030	5
295	20231212	145900	224849655	5010	5010	5010	5010	0
296	20231212	145800	224849655	5010	5010	5010	5010	25
297	20231212	145700	224724405	5020	5030	5030	5020	159
298	20231212	145600	223926025	5040	5040	5040	5040	0
299	20231212	145500	223926025	5040	5040	5040	5040	0
300	20231212	145400	223926025	5040	5040	5040	5040	0
301	20231212	145300	223926025	5040	5040	5040	5040	0
302	20231212	145200	223926025	5040	5040	5040	5040	0
303	20231212	145100	223926025	5040	5040	5040	5040	0
304	20231212	145000	223926025	5040	5040	5040	5040	0
305	20231212	144900	223926025	5040	5040	5040	5040	101
306	20231212	144800	223416985	5020	5020	5020	5020	1
307	20231212	144700	223411965	5060	5060	5060	5060	0
308	20231212	144600	223411965	5060	5060	5060	5060	0
309	20231212	144500	223411965	5060	5060	5060	5060	0
310	20231212	144400	223411965	5060	5060	5060	5060	0
311	20231212	144300	223411965	5060	5060	5060	5060	0
312	20231212	144200	223411965	5060	5060	5060	5060	2
313	20231212	144100	223401845	5020	5030	5030	5020	4
314	20231212	144000	223381745	5060	5050	5060	5050	300
315	20231212	143900	221866005	5050	5040	5050	5040	210
316	20231212	143800	220806165	5040	5040	5040	5040	0
317	20231212	143700	220806165	5040	5040	5040	5040	8
318	20231212	143600	220765845	5040	5040	5040	5040	0
319	20231212	143500	220765845	5040	5040	5040	5040	0
320	20231212	143400	220765845	5040	5040	5040	5040	0
321	20231212	143300	220765845	5040	5040	5040	5040	0
322	20231212	143200	220765845	5040	5040	5040	5040	0
323	20231212	143100	220765845	5040	5040	5040	5040	49
324	20231212	143000	220518885	5040	5040	5040	5040	0
325	20231212	142900	220518885	5040	5040	5040	5040	2
326	20231212	142800	220508805	5030	5030	5030	5030	0
327	20231212	142700	220508805	5030	5030	5030	5030	0
328	20231212	142600	220508805	5030	5030	5030	5030	0
329	20231212	142500	220508805	5030	5030	5030	5030	0
330	20231212	142400	220508805	5030	5030	5030	5030	300
331	20231212	142300	218999805	5030	5030	5030	5030	0
332	20231212	142200	218999805	5030	5030	5030	5030	0
333	20231212	142100	218999805	5030	5030	5030	5030	0
334	20231212	142000	218999805	5030	5030	5030	5030	0
335	20231212	141900	218999805	5030	5030	5030	5030	2
336	20231212	141800	218989745	5030	5030	5030	5030	0
337	20231212	141700	218989745	5030	5030	5030	5030	0
338	20231212	141600	218989745	5030	5030	5030	5030	11
339	20231212	141500	218934415	5020	5020	5020	5020	1
340	20231212	141400	218929395	5000	5000	5000	5000	1
341	20231212	141300	218924395	5000	5000	5000	5000	0
342	20231212	141200	218924395	5000	5000	5000	5000	0
343	20231212	141100	218924395	5000	5000	5000	5000	0
344	20231212	141000	218924395	5000	5000	5000	5000	0
345	20231212	140900	218924395	5000	5000	5000	5000	0
346	20231212	140800	218924395	5000	5000	5000	5000	5
347	20231212	140700	218899395	5030	5020	5030	5020	2
348	20231212	140600	218889345	4995	4995	4995	4995	0
349	20231212	140500	218889345	4995	4995	4995	4995	0
350	20231212	140400	218889345	4995	4995	4995	4995	0
351	20231212	140300	218889345	4995	4995	4995	4995	0
352	20231212	140200	218889345	4995	4995	4995	4995	0
353	20231212	140100	218889345	4995	5000	5000	4995	300
354	20231212	140000	217390230	5030	5030	5030	5030	0
355	20231212	135900	217390230	5030	5030	5030	5030	5
356	20231212	135800	217365080	5030	5030	5030	5030	2
357	20231212	135700	217355020	5000	5000	5000	5000	0
358	20231212	135600	217355020	5000	5030	5030	5000	11
359	20231212	135500	217299990	5030	5030	5030	5030	2
360	20231212	135400	217289930	5030	5030	5030	5030	0
361	20231212	135300	217289930	5030	5030	5030	5030	0
362	20231212	135200	217289930	5030	5030	5030	5030	0
363	20231212	135100	217289930	5030	5010	5030	5010	218
364	20231212	135000	216194450	5000	5000	5000	5000	0
365	20231212	134900	216194450	5000	5000	5000	5000	0
366	20231212	134800	216194450	5000	5000	5000	5000	5
367	20231212	134700	216169450	5000	5000	5000	5000	300
368	20231212	134600	214669450	5010	5010	5010	5010	0
369	20231212	134500	214669450	5010	5010	5010	5010	0
370	20231212	134400	214669450	5010	5010	5010	5010	0
371	20231212	134300	214669450	5010	5010	5010	5010	0
372	20231212	134200	214669450	5010	5010	5010	5010	0
373	20231212	134100	214669450	5010	5010	5010	5010	0
374	20231212	134000	214669450	5010	5010	5010	5010	2
375	20231212	133900	214659430	5010	5010	5010	5010	0
376	20231212	133800	214659430	5010	5010	5010	5010	0
377	20231212	133700	214659430	5010	5010	5010	5010	0
378	20231212	133600	214659430	5010	5010	5010	5010	0
379	20231212	133500	214659430	5010	5010	5010	5010	0
380	20231212	133400	214659430	5010	5010	5010	5010	0
381	20231212	133300	214659430	5010	5010	5010	5010	0
382	20231212	133200	214659430	5010	5010	5010	5010	0
383	20231212	133100	214659430	5010	5010	5010	5010	0
384	20231212	133000	214659430	5010	5010	5010	5010	400
385	20231212	132900	212655430	5010	5010	5010	5010	0
386	20231212	132800	212655430	5010	5010	5010	5010	0
387	20231212	132700	212655430	5010	5010	5010	5010	0
388	20231212	132600	212655430	5010	5000	5010	4995	25
389	20231212	132500	212530400	4995	4995	4995	4995	0
390	20231212	132400	212530400	4995	4995	4995	4995	0
391	20231212	132300	212530400	4995	4995	4995	4995	0
392	20231212	132200	212530400	4995	4995	4995	4995	10
393	20231212	132100	212480450	5010	5010	5010	5010	0
394	20231212	132000	212480450	5010	5010	5010	5010	3
395	20231212	131900	212465420	5000	5000	5000	5000	0
396	20231212	131800	212465420	5000	5000	5000	5000	0
397	20231212	131700	212465420	5000	5000	5000	5000	0
398	20231212	131600	212465420	5000	5000	5000	5000	0
399	20231212	131500	212465420	5000	5000	5000	5000	0
400	20231212	131400	212465420	5000	5000	5000	5000	0
401	20231212	131300	212465420	5000	5000	5000	5000	5
402	20231212	131200	212440420	4995	4995	4995	4995	0
403	20231212	131100	212440420	4995	4995	4995	4995	0
404	20231212	131000	212440420	4995	4995	4995	4995	13
405	20231212	130900	212375485	4995	4995	4995	4995	6
406	20231212	130800	212345515	4995	4995	4995	4995	17
407	20231212	130700	212260600	4995	4995	4995	4995	114
408	20231212	130600	211691170	4995	5000	5000	4995	183
409	20231212	130500	210777040	5000	5000	5000	5000	2
410	20231212	130400	210767040	5010	5010	5010	5010	0
411	20231212	130300	210767040	5010	5010	5010	5010	0
412	20231212	130200	210767040	5010	5010	5010	5010	0
413	20231212	130100	210767040	5010	5010	5010	5010	0
414	20231212	130000	210767040	5010	5010	5010	5010	0
415	20231212	125900	210767040	5010	5010	5010	5010	1
416	20231212	125800	210762030	5010	5010	5010	5010	0
417	20231212	125700	210762030	5010	5000	5010	5000	81
418	20231212	125600	210356970	5010	5010	5010	5010	0
419	20231212	125500	210356970	5010	5010	5010	5010	35
420	20231212	125400	210181620	5010	5010	5010	5010	0
421	20231212	125300	210181620	5010	5010	5010	5010	0
422	20231212	125200	210181620	5010	5010	5010	5010	0
423	20231212	125100	210181620	5010	5010	5010	5010	100
424	20231212	125000	209680620	5030	5030	5030	5030	0
425	20231212	124900	209680620	5030	5030	5030	5030	0
426	20231212	124800	209680620	5030	5030	5030	5030	0
427	20231212	124700	209680620	5030	5030	5030	5030	0
428	20231212	124600	209680620	5030	5030	5030	5030	1
429	20231212	124500	209675590	5030	5030	5030	5030	0
430	20231212	124400	209675590	5030	5030	5030	5030	8
431	20231212	124300	209635350	5030	5030	5030	5030	0
432	20231212	124200	209635350	5030	5030	5030	5030	1
433	20231212	124100	209630320	5030	5030	5030	5030	0
434	20231212	124000	209630320	5030	5030	5030	5030	0
435	20231212	123900	209630320	5030	5030	5030	5030	0
436	20231212	123800	209630320	5030	5030	5030	5030	0
437	20231212	123700	209630320	5030	5030	5030	5030	0
438	20231212	123600	209630320	5030	5030	5030	5030	53
439	20231212	123500	209363730	5020	5000	5020	5000	1683
440	20231212	123400	200920400	5000	5000	5000	5000	0
441	20231212	123300	200920400	5000	5000	5000	5000	10
442	20231212	123200	200870400	5000	5000	5000	5000	1
443	20231212	123100	200865400	4990	4990	4990	4990	0
444	20231212	123000	200865400	4990	4990	4990	4990	243
445	20231212	122900	199652830	4990	4990	4990	4990	0
446	20231212	122800	199652830	4990	4990	4990	4990	0
447	20231212	122700	199652830	4990	4990	4990	4990	5
448	20231212	122600	199627880	4980	4980	4980	4980	0
449	20231212	122500	199627880	4980	4985	4985	4980	158
450	20231212	122400	198840490	4990	4990	4990	4990	0
451	20231212	122300	198840490	4990	4990	4990	4990	0
452	20231212	122200	198840490	4990	4990	4990	4990	0
453	20231212	122100	198840490	4990	4990	4990	4990	5
454	20231212	122000	198815540	4985	4985	4985	4985	0
455	20231212	121900	198815540	4985	4985	4985	4985	1
456	20231212	121800	198810555	4990	4990	4990	4990	0
457	20231212	121700	198810555	4990	4990	4990	4990	0
458	20231212	121600	198810555	4990	4990	4990	4990	0
459	20231212	121500	198810555	4990	4990	4990	4990	5
460	20231212	121400	198785605	4990	4990	4990	4990	0
461	20231212	121300	198785605	4990	4990	4990	4990	0
462	20231212	121200	198785605	4990	4990	4990	4990	0
463	20231212	121100	198785605	4990	4990	4990	4990	143
464	20231212	121000	198072035	4990	4990	4990	4990	3
465	20231212	120900	198057065	4985	4985	4985	4985	0
466	20231212	120800	198057065	4985	4985	4985	4985	0
467	20231212	120700	198057065	4985	4985	4985	4985	0
468	20231212	120600	198057065	4985	4985	4985	4985	296
469	20231212	120500	196581505	4985	4985	4985	4985	366
470	20231212	120400	194756995	4990	4990	4990	4990	10
471	20231212	120300	194707095	4990	4990	4990	4990	651
472	20231212	120200	191458605	5000	5000	5000	5000	0
473	20231212	120100	191458605	5000	5000	5000	5000	0
474	20231212	120000	191458605	5000	5000	5000	5000	0
475	20231212	115900	191458605	5000	5000	5000	5000	0
476	20231212	115800	191458605	5000	5000	5000	5000	0
477	20231212	115700	191458605	5000	5000	5000	5000	0
478	20231212	115600	191458605	5000	5000	5000	5000	0
479	20231212	115500	191458605	5000	5000	5000	5000	1
480	20231212	115400	191453605	5000	5000	5000	5000	42
481	20231212	115300	191243605	5000	5000	5000	5000	0
482	20231212	115200	191243605	5000	5000	5000	5000	0
483	20231212	115100	191243605	5000	5000	5000	5000	0
484	20231212	115000	191243605	5000	5000	5000	5000	0
485	20231212	114900	191243605	5000	5000	5000	5000	18
486	20231212	114800	191153605	5000	5000	5000	5000	0
487	20231212	114700	191153605	5000	5000	5000	5000	40
488	20231212	114600	190953605	5000	5000	5000	5000	0
489	20231212	114500	190953605	5000	5000	5000	5000	0
490	20231212	114400	190953605	5000	5000	5000	5000	0
491	20231212	114300	190953605	5000	5000	5000	5000	98
492	20231212	114200	190463605	5000	5000	5000	5000	0
493	20231212	114100	190463605	5000	5000	5000	5000	40
494	20231212	114000	190263605	5000	4995	5000	4995	83
495	20231212	113900	189849005	4995	4995	4995	4995	0
496	20231212	113800	189849005	4995	4995	4995	4995	22
497	20231212	113700	189739115	4995	4995	4995	4995	0
498	20231212	113600	189739115	4995	4995	4995	4995	0
499	20231212	113500	189739115	4995	4995	4995	4995	0
500	20231212	113400	189739115	4995	4995	4995	4995	1
501	20231212	113300	189734120	4990	4990	4990	4990	80
502	20231212	113200	189334920	4990	4990	4990	4990	59
503	20231212	113100	189040510	4995	4995	4995	4995	0
504	20231212	113000	189040510	4995	4995	4995	4995	2
505	20231212	112900	189030520	4990	4990	4990	4990	0
506	20231212	112800	189030520	4990	4990	4990	4990	100
507	20231212	112700	188531520	4990	4990	4990	4990	638
508	20231212	112600	185347900	4985	4985	4985	4985	0
509	20231212	112500	185347900	4985	4985	4985	4985	5
510	20231212	112400	185322975	4985	4985	4985	4985	0
511	20231212	112300	185322975	4985	4985	4985	4985	0
512	20231212	112200	185322975	4985	4985	4985	4985	0
513	20231212	112100	185322975	4985	4985	4985	4985	0
514	20231212	112000	185322975	4985	4990	4990	4985	167
515	20231212	111900	184490475	4985	4985	4985	4985	0
516	20231212	111800	184490475	4985	4985	4985	4985	0
517	20231212	111700	184490475	4985	4985	4985	4985	0
518	20231212	111600	184490475	4985	4985	4985	4985	0
519	20231212	111500	184490475	4985	4985	4985	4985	0
520	20231212	111400	184490475	4985	4985	4985	4985	78
521	20231212	111300	184101645	4985	4985	4985	4985	100
522	20231212	111200	183603145	4985	4985	4985	4985	0
523	20231212	111100	183603145	4985	4985	4985	4985	0
524	20231212	111000	183603145	4985	4985	4985	4985	22
525	20231212	110900	183493475	4980	4980	4980	4980	0
526	20231212	110800	183493475	4980	4980	4980	4980	0
527	20231212	110700	183493475	4980	4980	4980	4980	0
528	20231212	110600	183493475	4980	4980	4980	4980	0
529	20231212	110500	183493475	4980	4980	4980	4980	154
530	20231212	110400	182726555	4980	4980	4980	4980	0
531	20231212	110300	182726555	4980	4980	4980	4980	0
532	20231212	110200	182726555	4980	4980	4980	4980	8
533	20231212	110100	182686715	4980	4980	4980	4980	200
534	20231212	110000	181690715	4980	4980	4980	4980	0
535	20231212	105900	181690715	4980	4980	4980	4980	0
536	20231212	105800	181690715	4980	4980	4980	4980	10
537	20231212	105700	181640915	4980	4980	4980	4980	0
538	20231212	105600	181640915	4980	4980	4980	4980	0
539	20231212	105500	181640915	4980	4980	4980	4980	93
540	20231212	105400	181177775	4980	4980	4980	4980	200
541	20231212	105300	180181775	4980	4980	4980	4980	0
542	20231212	105200	180181775	4980	4980	4980	4980	0
543	20231212	105100	180181775	4980	4985	4985	4980	101
544	20231212	105000	179678295	4985	4985	4985	4985	200
545	20231212	104900	178681295	4985	4985	4985	4985	0
546	20231212	104800	178681295	4985	4985	4985	4985	10
547	20231212	104700	178631445	4985	4985	4985	4985	100
548	20231212	104600	178132945	4985	4985	4985	4985	0
549	20231212	104500	178132945	4985	4985	4985	4985	0
550	20231212	104400	178132945	4985	4985	4985	4985	0
551	20231212	104300	178132945	4985	4985	4985	4985	0
552	20231212	104200	178132945	4985	4985	4985	4985	0
553	20231212	104100	178132945	4985	4985	4985	4985	0
554	20231212	104000	178132945	4985	4985	4985	4985	0
555	20231212	103900	178132945	4985	4985	4985	4985	0
556	20231212	103800	178132945	4985	4985	4985	4985	54
557	20231212	103700	177863755	4980	4980	4980	4980	40
558	20231212	103600	177664555	4985	4985	4985	4985	1
559	20231212	103500	177659570	4985	4985	4985	4985	204
560	20231212	103400	176642630	4985	4985	4985	4985	465
561	20231212	103300	174324605	4985	4985	4985	4985	1
562	20231212	103200	174319620	4985	4985	4985	4985	0
563	20231212	103100	174319620	4985	4985	4985	4985	50
564	20231212	103000	174070370	4985	4985	4985	4985	0
565	20231212	102900	174070370	4985	4985	4985	4985	235
566	20231212	102800	172898895	4985	4985	4985	4985	0
567	20231212	102700	172898895	4985	4985	4985	4985	0
568	20231212	102600	172898895	4985	4985	4985	4985	0
569	20231212	102500	172898895	4985	4985	4985	4985	90
570	20231212	102400	172450245	4985	4985	4985	4985	0
571	20231212	102300	172450245	4985	4985	4985	4985	0
572	20231212	102200	172450245	4985	4985	4985	4985	0
573	20231212	102100	172450245	4985	4985	4985	4985	0
574	20231212	102000	172450245	4985	4985	4985	4985	0
575	20231212	101900	172450245	4985	4985	4985	4985	0
576	20231212	101800	172450245	4985	4985	4985	4985	0
577	20231212	101700	172450245	4985	4985	4985	4985	0
578	20231212	101600	172450245	4985	4985	4985	4985	0
579	20231212	101500	172450245	4985	4990	4990	4985	6
580	20231212	101400	172420310	4990	4990	4990	4990	20
581	20231212	101300	172320510	4990	4990	4990	4990	0
582	20231212	101200	172320510	4990	4990	4990	4990	0
583	20231212	101100	172320510	4990	4990	4990	4990	0
584	20231212	101000	172320510	4990	4990	4990	4990	103
585	20231212	100900	171806540	4985	4985	4985	4985	1
586	20231212	100800	171801555	4985	4985	4985	4985	0
587	20231212	100700	171801555	4985	4990	4990	4985	126
588	20231212	100600	171173420	4990	4990	4990	4990	10
589	20231212	100500	171123520	4985	4985	4985	4985	0
590	20231212	100400	171123520	4985	4995	4995	4985	60
591	20231212	100300	170824220	4985	4985	4985	4985	0
592	20231212	100200	170824220	4985	4985	4985	4985	20
593	20231212	100100	170724520	4980	4980	4980	4980	0
594	20231212	100000	170724520	4980	4980	4980	4980	0
595	20231212	095900	170724520	4980	4990	4990	4980	980
596	20231212	095800	165840595	4995	4995	4995	4995	0
597	20231212	095700	165840595	4995	4995	4995	4995	51
598	20231212	095600	165585850	4995	4985	4995	4985	42
599	20231212	095500	165376080	4990	4990	4990	4990	230
600	20231212	095400	164228380	4990	4985	4990	4985	210
601	20231212	095300	163181480	4985	4990	4990	4985	828
602	20231212	095200	159053805	4990	4990	4990	4990	0
603	20231212	095100	159053805	4990	4990	4990	4990	0
604	20231212	095000	159053805	4990	4990	4990	4985	21
605	20231212	094900	158949065	4990	4990	4990	4990	5
606	20231212	094800	158924115	4980	4980	4980	4980	10
607	20231212	094700	158874315	4985	4985	4985	4985	1
608	20231212	094600	158869330	4975	4975	4975	4975	0
609	20231212	094500	158869330	4975	4975	4975	4975	68
610	20231212	094400	158531030	4975	4980	4980	4975	32
611	20231212	094300	158371720	4980	4980	4980	4980	0
612	20231212	094200	158371720	4980	4980	4980	4980	190
613	20231212	094100	157425520	4980	4980	4980	4980	10
614	20231212	094000	157375720	4975	4975	4975	4975	348
615	20231212	093900	155644420	4970	4970	4970	4970	0
616	20231212	093800	155644420	4970	4970	4970	4970	10
617	20231212	093700	155594720	4970	4970	4970	4970	20
618	20231212	093600	155495320	4970	4975	4975	4970	547
619	20231212	093500	152776625	4970	4970	4970	4970	300
620	20231212	093400	151285625	4970	4965	4970	4960	201
621	20231212	093300	150288605	4960	4960	4960	4960	0
622	20231212	093200	150288605	4960	4960	4960	4960	8
623	20231212	093100	150248925	4955	4965	4965	4955	1054
624	20231212	093000	145023845	4960	4975	4975	4960	278
625	20231212	092900	143641950	4960	4970	4970	4960	635
626	20231212	092800	140492185	4970	4970	4970	4970	0
627	20231212	092700	140492185	4970	4970	4970	4970	5
628	20231212	092600	140467335	4960	4960	4960	4960	352
629	20231212	092500	138721415	4960	4960	4960	4960	201
630	20231212	092400	137724455	4960	4960	4960	4960	2
631	20231212	092300	137714535	4950	4960	4960	4950	1200
632	20231212	092200	131770215	4960	4960	4960	4960	50
633	20231212	092100	131522215	4960	4960	4960	4960	0
634	20231212	092000	131522215	4960	4970	4970	4960	1100
635	20231212	091900	126065455	4975	4975	4975	4975	5
636	20231212	091800	126040580	4960	4970	4970	4960	205
637	20231212	091700	125023720	4965	4960	4965	4960	8
638	20231212	091600	124984010	4960	4950	4960	4940	142
639	20231212	091500	124282210	4940	4950	4950	4940	259
640	20231212	091400	123002650	4955	4940	4955	4940	30
641	20231212	091300	122854150	4940	4940	4950	4940	1290
642	20231212	091200	116481540	4940	4935	4965	4935	7714
643	20231212	091100	78403870	4940	4975	4975	4940	3872
644	20231212	091000	59204515	4975	4975	4975	4975	242
645	20231212	090900	58000565	4980	4990	4990	4980	535
646	20231212	090800	55336165	4975	4985	4985	4975	680
647	20231212	090700	51949260	5000	5000	5000	5000	1
648	20231212	090600	51944260	5010	5010	5010	5010	60
649	20231212	090500	51643660	5010	4970	5010	4960	3430
650	20231212	090400	34579780	4970	4970	4970	4965	303
651	20231212	090300	33074875	4970	4980	4980	4970	178
652	20231212	090200	32189975	4980	5020	5020	4970	4519
653	20231212	090100	9659160	5030	5040	5040	5030	1293
654	20231212	090000	3147990	5070	5050	5070	5040	623