KissMeData/060570/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193800	181223465	2940	2940	2940	2940	1626
3	20231212	193700	181223465	2940	2940	2940	2940	0
4	20231212	193600	181223465	2940	2940	2940	2940	0
5	20231212	193500	181223465	2940	2940	2940	2940	0
6	20231212	193400	181223465	2940	2940	2940	2940	0
7	20231212	193300	181223465	2940	2940	2940	2940	0
8	20231212	193200	181223465	2940	2940	2940	2940	0
9	20231212	193100	181223465	2940	2940	2940	2940	0
10	20231212	193000	181223465	2940	2940	2940	2940	0
11	20231212	192900	181223465	2940	2940	2940	2940	0
12	20231212	192800	181223465	2940	2940	2940	2940	0
13	20231212	192700	181223465	2940	2940	2940	2940	0
14	20231212	192600	181223465	2940	2940	2940	2940	0
15	20231212	192500	181223465	2940	2940	2940	2940	0
16	20231212	192400	181223465	2940	2940	2940	2940	0
17	20231212	192300	181223465	2940	2940	2940	2940	0
18	20231212	192200	181223465	2940	2940	2940	2940	0
19	20231212	192100	181223465	2940	2940	2940	2940	0
20	20231212	192000	181223465	2940	2940	2940	2940	0
21	20231212	191900	181223465	2940	2940	2940	2940	0
22	20231212	191800	181223465	2940	2940	2940	2940	0
23	20231212	191700	181223465	2940	2940	2940	2940	0
24	20231212	191600	181223465	2940	2940	2940	2940	0
25	20231212	191500	181223465	2940	2940	2940	2940	0
26	20231212	191400	181223465	2940	2940	2940	2940	0
27	20231212	191300	181223465	2940	2940	2940	2940	0
28	20231212	191200	181223465	2940	2940	2940	2940	0
29	20231212	191100	181223465	2940	2940	2940	2940	0
30	20231212	191000	181223465	2940	2940	2940	2940	0
31	20231212	190900	181223465	2940	2940	2940	2940	0
32	20231212	190800	181223465	2940	2940	2940	2940	1626
33	20231212	190700	181223465	2940	2940	2940	2940	0
34	20231212	190600	181223465	2940	2940	2940	2940	0
35	20231212	190500	181223465	2940	2940	2940	2940	0
36	20231212	190400	181223465	2940	2940	2940	2940	0
37	20231212	190300	181223465	2940	2940	2940	2940	0
38	20231212	190200	181223465	2940	2940	2940	2940	0
39	20231212	190100	181223465	2940	2940	2940	2940	0
40	20231212	190000	181223465	2940	2940	2940	2940	0
41	20231212	185900	181223465	2940	2940	2940	2940	0
42	20231212	185800	181223465	2940	2940	2940	2940	0
43	20231212	185700	181223465	2940	2940	2940	2940	0
44	20231212	185600	181223465	2940	2940	2940	2940	0
45	20231212	185500	181223465	2940	2940	2940	2940	0
46	20231212	185400	181223465	2940	2940	2940	2940	0
47	20231212	185300	181223465	2940	2940	2940	2940	0
48	20231212	185200	181223465	2940	2940	2940	2940	0
49	20231212	185100	181223465	2940	2940	2940	2940	0
50	20231212	185000	181223465	2940	2940	2940	2940	0
51	20231212	184900	181223465	2940	2940	2940	2940	0
52	20231212	184800	181223465	2940	2940	2940	2940	0
53	20231212	184700	181223465	2940	2940	2940	2940	0
54	20231212	184600	181223465	2940	2940	2940	2940	0
55	20231212	184500	181223465	2940	2940	2940	2940	0
56	20231212	184400	181223465	2940	2940	2940	2940	0
57	20231212	184300	181223465	2940	2940	2940	2940	0
58	20231212	184200	181223465	2940	2940	2940	2940	0
59	20231212	184100	181223465	2940	2940	2940	2940	0
60	20231212	184000	181223465	2940	2940	2940	2940	0
61	20231212	183900	181223465	2940	2940	2940	2940	0
62	20231212	183800	181223465	2940	2940	2940	2940	1626
63	20231212	183700	181223465	2940	2940	2940	2940	0
64	20231212	183600	181223465	2940	2940	2940	2940	0
65	20231212	183500	181223465	2940	2940	2940	2940	0
66	20231212	183400	181223465	2940	2940	2940	2940	0
67	20231212	183300	181223465	2940	2940	2940	2940	0
68	20231212	183200	181223465	2940	2940	2940	2940	0
69	20231212	183100	181223465	2940	2940	2940	2940	0
70	20231212	183000	181223465	2940	2940	2940	2940	0
71	20231212	182900	181223465	2940	2940	2940	2940	0
72	20231212	182800	181223465	2940	2940	2940	2940	0
73	20231212	182700	181223465	2940	2940	2940	2940	0
74	20231212	182600	181223465	2940	2940	2940	2940	0
75	20231212	182500	181223465	2940	2940	2940	2940	0
76	20231212	182400	181223465	2940	2940	2940	2940	0
77	20231212	182300	181223465	2940	2940	2940	2940	0
78	20231212	182200	181223465	2940	2940	2940	2940	0
79	20231212	182100	181223465	2940	2940	2940	2940	0
80	20231212	182000	181223465	2940	2940	2940	2940	0
81	20231212	181900	181223465	2940	2940	2940	2940	0
82	20231212	181800	181223465	2940	2940	2940	2940	0
83	20231212	181700	181223465	2940	2940	2940	2940	0
84	20231212	181600	181223465	2940	2940	2940	2940	0
85	20231212	181500	181223465	2940	2940	2940	2940	0
86	20231212	181400	181223465	2940	2940	2940	2940	0
87	20231212	181300	181223465	2940	2940	2940	2940	0
88	20231212	181200	181223465	2940	2940	2940	2940	0
89	20231212	181100	181223465	2940	2940	2940	2940	0
90	20231212	181000	181223465	2940	2940	2940	2940	0
91	20231212	180900	181223465	2940	2940	2940	2940	0
92	20231212	180800	181223465	2940	2940	2940	2940	1626
93	20231212	180700	181223465	2940	2940	2940	2940	0
94	20231212	180600	181223465	2940	2940	2940	2940	0
95	20231212	180500	181223465	2940	2940	2940	2940	0
96	20231212	180400	181223465	2940	2940	2940	2940	0
97	20231212	180300	181223465	2940	2940	2940	2940	0
98	20231212	180200	181223465	2940	2940	2940	2940	0
99	20231212	180100	181223465	2940	2940	2940	2940	0
100	20231212	180000	181223465	2940	2940	2940	2940	0
101	20231212	175900	181223465	2940	2940	2940	2940	0
102	20231212	175800	181223465	2940	2940	2940	2940	0
103	20231212	175700	181223465	2940	2940	2940	2940	0
104	20231212	175600	181223465	2940	2940	2940	2940	0
105	20231212	175500	181223465	2940	2940	2940	2940	0
106	20231212	175400	181223465	2940	2940	2940	2940	0
107	20231212	175300	181223465	2940	2940	2940	2940	0
108	20231212	175200	181223465	2940	2940	2940	2940	0
109	20231212	175100	181223465	2940	2940	2940	2940	0
110	20231212	175000	181223465	2940	2940	2940	2940	0
111	20231212	174900	181223465	2940	2940	2940	2940	0
112	20231212	174800	181223465	2940	2940	2940	2940	0
113	20231212	174700	181223465	2940	2940	2940	2940	0
114	20231212	174600	181223465	2940	2940	2940	2940	0
115	20231212	174500	181223465	2940	2940	2940	2940	0
116	20231212	174400	181223465	2940	2940	2940	2940	0
117	20231212	174300	181223465	2940	2940	2940	2940	0
118	20231212	174200	181223465	2940	2940	2940	2940	0
119	20231212	174100	181223465	2940	2940	2940	2940	0
120	20231212	174000	181223465	2940	2940	2940	2940	0
121	20231212	173900	181223465	2940	2940	2940	2940	0
122	20231212	173800	181223465	2940	2940	2940	2940	1626
123	20231212	173700	181223465	2940	2940	2940	2940	0
124	20231212	173600	181223465	2940	2940	2940	2940	0
125	20231212	173500	181223465	2940	2940	2940	2940	0
126	20231212	173400	181223465	2940	2940	2940	2940	0
127	20231212	173300	181223465	2940	2940	2940	2940	0
128	20231212	173200	181223465	2940	2940	2940	2940	0
129	20231212	173100	181223465	2940	2940	2940	2940	0
130	20231212	173000	181223465	2940	2940	2940	2940	0
131	20231212	172900	181223465	2940	2940	2940	2940	0
132	20231212	172800	181223465	2940	2940	2940	2940	0
133	20231212	172700	181223465	2940	2940	2940	2940	0
134	20231212	172600	181223465	2940	2940	2940	2940	0
135	20231212	172500	181223465	2940	2940	2940	2940	0
136	20231212	172400	181223465	2940	2940	2940	2940	0
137	20231212	172300	181223465	2940	2940	2940	2940	0
138	20231212	172200	181223465	2940	2940	2940	2940	0
139	20231212	172100	181223465	2940	2940	2940	2940	0
140	20231212	172000	181223465	2940	2940	2940	2940	0
141	20231212	171900	181223465	2940	2940	2940	2940	0
142	20231212	171800	181223465	2940	2940	2940	2940	0
143	20231212	171700	181223465	2940	2940	2940	2940	0
144	20231212	171600	181223465	2940	2940	2940	2940	0
145	20231212	171500	181223465	2940	2940	2940	2940	0
146	20231212	171400	181223465	2940	2940	2940	2940	0
147	20231212	171300	181223465	2940	2940	2940	2940	0
148	20231212	171200	181223465	2940	2940	2940	2940	0
149	20231212	171100	181223465	2940	2940	2940	2940	0
150	20231212	171000	181223465	2940	2940	2940	2940	0
151	20231212	170900	181223465	2940	2940	2940	2940	0
152	20231212	170800	181223465	2940	2940	2940	2940	1626
153	20231212	170700	181223465	2940	2940	2940	2940	0
154	20231212	170600	181223465	2940	2940	2940	2940	0
155	20231212	170500	181223465	2940	2940	2940	2940	0
156	20231212	170400	181223465	2940	2940	2940	2940	0
157	20231212	170300	181223465	2940	2940	2940	2940	0
158	20231212	170200	181223465	2940	2940	2940	2940	0
159	20231212	170100	181223465	2940	2940	2940	2940	0
160	20231212	170000	181223465	2940	2940	2940	2940	0
161	20231212	165900	181223465	2940	2940	2940	2940	0
162	20231212	165800	181223465	2940	2940	2940	2940	0
163	20231212	165700	181223465	2940	2940	2940	2940	0
164	20231212	165600	181223465	2940	2940	2940	2940	0
165	20231212	165500	181223465	2940	2940	2940	2940	0
166	20231212	165400	181223465	2940	2940	2940	2940	0
167	20231212	165300	181223465	2940	2940	2940	2940	0
168	20231212	165200	181223465	2940	2940	2940	2940	0
169	20231212	165100	181223465	2940	2940	2940	2940	0
170	20231212	165000	181223465	2940	2940	2940	2940	0
171	20231212	164900	181223465	2940	2940	2940	2940	0
172	20231212	164800	181223465	2940	2940	2940	2940	0
173	20231212	164700	181223465	2940	2940	2940	2940	0
174	20231212	164600	181223465	2940	2940	2940	2940	0
175	20231212	164500	181223465	2940	2940	2940	2940	0
176	20231212	164400	181223465	2940	2940	2940	2940	0
177	20231212	164300	181223465	2940	2940	2940	2940	0
178	20231212	164200	181223465	2940	2940	2940	2940	0
179	20231212	164100	181223465	2940	2940	2940	2940	0
180	20231212	164000	181223465	2940	2940	2940	2940	0
181	20231212	163900	181223465	2940	2940	2940	2940	0
182	20231212	163800	181223465	2940	2940	2940	2940	1626
183	20231212	163700	181223465	2940	2940	2940	2940	0
184	20231212	163600	181223465	2940	2940	2940	2940	0
185	20231212	163500	181223465	2940	2940	2940	2940	0
186	20231212	163400	181223465	2940	2940	2940	2940	0
187	20231212	163300	181223465	2940	2940	2940	2940	0
188	20231212	163200	181223465	2940	2940	2940	2940	0
189	20231212	163100	181223465	2940	2940	2940	2940	0
190	20231212	163000	181223465	2940	2940	2940	2940	0
191	20231212	162900	181223465	2940	2940	2940	2940	0
192	20231212	162800	181223465	2940	2940	2940	2940	0
193	20231212	162700	181223465	2940	2940	2940	2940	0
194	20231212	162600	181223465	2940	2940	2940	2940	0
195	20231212	162500	181223465	2940	2940	2940	2940	0
196	20231212	162400	181223465	2940	2940	2940	2940	0
197	20231212	162300	181223465	2940	2940	2940	2940	0
198	20231212	162200	181223465	2940	2940	2940	2940	0
199	20231212	162100	181223465	2940	2940	2940	2940	0
200	20231212	162000	181223465	2940	2940	2940	2940	0
201	20231212	161900	181223465	2940	2940	2940	2940	0
202	20231212	161800	181223465	2940	2940	2940	2940	0
203	20231212	161700	181223465	2940	2940	2940	2940	0
204	20231212	161600	181223465	2940	2940	2940	2940	0
205	20231212	161500	181223465	2940	2940	2940	2940	0
206	20231212	161400	181223465	2940	2940	2940	2940	0
207	20231212	161300	181223465	2940	2940	2940	2940	0
208	20231212	161200	181223465	2940	2940	2940	2940	0
209	20231212	161100	181223465	2940	2940	2940	2940	0
210	20231212	161000	181223465	2940	2940	2940	2940	0
211	20231212	160900	181223465	2940	2940	2940	2940	0
212	20231212	160800	181223465	2940	2940	2940	2940	1626
213	20231212	160700	181223465	2940	2940	2940	2940	0
214	20231212	160600	181223465	2940	2940	2940	2940	0
215	20231212	160500	181223465	2940	2940	2940	2940	0
216	20231212	160400	181223465	2940	2940	2940	2940	0
217	20231212	160300	181223465	2940	2940	2940	2940	0
218	20231212	160200	181223465	2940	2940	2940	2940	0
219	20231212	160100	181223465	2940	2940	2940	2940	0
220	20231212	160000	181223465	2940	2940	2940	2940	0
221	20231212	155900	181223465	2940	2940	2940	2940	0
222	20231212	155800	181223465	2940	2940	2940	2940	0
223	20231212	155700	181223465	2940	2940	2940	2940	0
224	20231212	155600	181223465	2940	2940	2940	2940	0
225	20231212	155500	181223465	2940	2940	2940	2940	0
226	20231212	155400	181223465	2940	2940	2940	2940	0
227	20231212	155300	181223465	2940	2940	2940	2940	0
228	20231212	155200	181223465	2940	2940	2940	2940	0
229	20231212	155100	181223465	2940	2940	2940	2940	0
230	20231212	155000	181223465	2940	2940	2940	2940	0
231	20231212	154900	181223465	2940	2940	2940	2940	0
232	20231212	154800	181223465	2940	2940	2940	2940	0
233	20231212	154700	181223465	2940	2940	2940	2940	0
234	20231212	154600	181223465	2940	2940	2940	2940	0
235	20231212	154500	181223465	2940	2940	2940	2940	0
236	20231212	154400	181223465	2940	2940	2940	2940	0
237	20231212	154300	181223465	2940	2940	2940	2940	0
238	20231212	154200	181223465	2940	2940	2940	2940	0
239	20231212	154100	181223465	2940	2940	2940	2940	0
240	20231212	154000	181223465	2940	2940	2940	2940	0
241	20231212	153900	181223465	2940	2940	2940	2940	0
242	20231212	153800	181223465	2940	2940	2940	2940	1626
243	20231212	153700	181223465	2940	2940	2940	2940	0
244	20231212	153600	181223465	2940	2940	2940	2940	0
245	20231212	153500	181223465	2940	2940	2940	2940	0
246	20231212	153400	181223465	2940	2940	2940	2940	0
247	20231212	153300	181223465	2940	2940	2940	2940	0
248	20231212	153200	181223465	2940	2940	2940	2940	0
249	20231212	153100	181223465	2940	2940	2940	2940	0
250	20231212	153000	181223465	2940	2940	2940	2940	1626
251	20231212	152900	176443025	2945	2945	2945	2945	0
252	20231212	152800	176443025	2945	2945	2945	2945	0
253	20231212	152700	176443025	2945	2945	2945	2945	0
254	20231212	152600	176443025	2945	2945	2945	2945	0
255	20231212	152500	176443025	2945	2945	2945	2945	0
256	20231212	152400	176443025	2945	2945	2945	2945	0
257	20231212	152300	176443025	2945	2945	2945	2945	0
258	20231212	152200	176443025	2945	2945	2945	2945	0
259	20231212	152100	176443025	2945	2945	2945	2945	0
260	20231212	152000	176443025	2945	2945	2945	2945	0
261	20231212	151900	176443025	2945	2945	2945	2945	21
262	20231212	151800	176381180	2945	2945	2945	2945	270
263	20231212	151700	175586030	2945	2945	2945	2945	20
264	20231212	151600	175527130	2940	2940	2940	2940	14
265	20231212	151500	175485970	2940	2940	2940	2940	14
266	20231212	151400	175444810	2935	2935	2935	2935	127
267	20231212	151300	175072065	2935	2940	2940	2935	1014
268	20231212	151200	172093685	2940	2940	2940	2940	386
269	20231212	151100	170958845	2945	2945	2945	2945	202
270	20231212	151000	170363955	2945	2945	2945	2945	101
271	20231212	150900	170066510	2940	2945	2945	2940	214
272	20231212	150800	169436350	2945	2945	2945	2945	11
273	20231212	150700	169403955	2940	2950	2950	2940	8029
274	20231212	150600	145774045	2955	2955	2955	2955	100
275	20231212	150500	145478545	2950	2950	2950	2950	14
276	20231212	150400	145437245	2955	2960	2960	2955	2
277	20231212	150300	145431330	2950	2950	2950	2950	14
278	20231212	150200	145390030	2960	2960	2960	2960	0
279	20231212	150100	145390030	2960	2960	2960	2960	0
280	20231212	150000	145390030	2960	2945	2960	2945	653
281	20231212	145900	143466665	2945	2945	2945	2945	1
282	20231212	145800	143463720	2940	2945	2945	2940	15
283	20231212	145700	143419615	2945	2950	2950	2940	1710
284	20231212	145600	138383890	2950	2955	2955	2950	418
285	20231212	145500	137150785	2955	2955	2955	2955	51
286	20231212	145400	137000080	2960	2960	2960	2960	2
287	20231212	145300	136994160	2955	2955	2955	2955	40
288	20231212	145200	136875960	2955	2950	2955	2950	88
289	20231212	145100	136616310	2950	2950	2950	2950	0
290	20231212	145000	136616310	2950	2950	2950	2950	22
291	20231212	144900	136551410	2950	2950	2950	2950	16
292	20231212	144800	136504210	2955	2955	2955	2955	3
293	20231212	144700	136495345	2945	2945	2945	2945	0
294	20231212	144600	136495345	2945	2945	2945	2945	200
295	20231212	144500	135906345	2950	2950	2950	2950	0
296	20231212	144400	135906345	2950	2950	2950	2950	900
297	20231212	144300	133251345	2950	2950	2950	2950	700
298	20231212	144200	131186345	2950	2955	2955	2950	149
299	20231212	144100	130746360	2955	2955	2955	2955	4
300	20231212	144000	130734540	2955	2955	2955	2955	0
301	20231212	143900	130734540	2955	2945	2955	2945	121
302	20231212	143800	130377900	2945	2945	2945	2945	2
303	20231212	143700	130372010	2945	2945	2945	2945	14
304	20231212	143600	130330780	2945	2945	2945	2945	1
305	20231212	143500	130327835	2945	2945	2945	2945	74
306	20231212	143400	130109905	2945	2945	2945	2945	0
307	20231212	143300	130109905	2945	2945	2945	2945	676
308	20231212	143200	128119085	2945	2945	2945	2945	2
309	20231212	143100	128113195	2945	2945	2945	2945	22
310	20231212	143000	128048405	2950	2950	2950	2945	117
311	20231212	142900	127703280	2950	2950	2950	2950	99
312	20231212	142800	127411230	2945	2945	2945	2945	0
313	20231212	142700	127411230	2945	2945	2945	2945	1
314	20231212	142600	127408285	2945	2945	2945	2945	14
315	20231212	142500	127367055	2950	2950	2950	2950	805
316	20231212	142400	124992305	2950	2950	2950	2950	5
317	20231212	142300	124977555	2950	2950	2950	2950	4
318	20231212	142200	124965755	2950	2950	2950	2950	14
319	20231212	142100	124924455	2960	2960	2960	2960	10
320	20231212	142000	124894855	2950	2950	2950	2950	0
321	20231212	141900	124894855	2950	2950	2950	2950	21
322	20231212	141800	124832905	2950	2955	2955	2950	254
323	20231212	141700	124082405	2955	2955	2955	2955	224
324	20231212	141600	123420485	2955	2960	2960	2955	1359
325	20231212	141500	119400495	2960	2960	2960	2960	3425
326	20231212	141400	109262495	2960	2965	2965	2960	35
327	20231212	141300	109158790	2960	2960	2960	2960	28
328	20231212	141200	109075910	2960	2960	2960	2960	14
329	20231212	141100	109034470	2960	2960	2960	2960	14
330	20231212	141000	108993030	2960	2960	2960	2960	14
331	20231212	140900	108951590	2960	2960	2960	2960	0
332	20231212	140800	108951590	2960	2960	2960	2960	28
333	20231212	140700	108868710	2965	2965	2965	2965	0
334	20231212	140600	108868710	2965	2965	2965	2965	11
335	20231212	140500	108836095	2970	2970	2970	2970	1
336	20231212	140400	108833125	2960	2960	2960	2960	0
337	20231212	140300	108833125	2960	2960	2960	2960	0
338	20231212	140200	108833125	2960	2960	2960	2960	0
339	20231212	140100	108833125	2960	2970	2970	2960	15
340	20231212	140000	108788715	2965	2965	2965	2965	5
341	20231212	135900	108773890	2965	2965	2965	2965	0
342	20231212	135800	108773890	2965	2965	2965	2965	0
343	20231212	135700	108773890	2965	2965	2965	2965	0
344	20231212	135600	108773890	2965	2960	2965	2960	109
345	20231212	135500	108450775	2960	2960	2960	2960	0
346	20231212	135400	108450775	2960	2960	2960	2960	0
347	20231212	135300	108450775	2960	2965	2965	2960	2
348	20231212	135200	108444850	2960	2960	2960	2960	14
349	20231212	135100	108403410	2960	2960	2960	2960	128
350	20231212	135000	108024530	2960	2960	2960	2960	2
351	20231212	134900	108018610	2960	2960	2960	2960	0
352	20231212	134800	108018610	2960	2960	2960	2960	14
353	20231212	134700	107977170	2960	2960	2960	2960	0
354	20231212	134600	107977170	2960	2960	2960	2960	76
355	20231212	134500	107752210	2960	2960	2960	2960	1226
356	20231212	134400	104123250	2965	2965	2965	2965	110
357	20231212	134300	103797100	2960	2960	2960	2960	2
358	20231212	134200	103791180	2960	2960	2960	2960	0
359	20231212	134100	103791180	2960	2960	2960	2960	0
360	20231212	134000	103791180	2960	2960	2960	2960	14
361	20231212	133900	103749740	2960	2960	2960	2960	0
362	20231212	133800	103749740	2960	2960	2960	2960	14
363	20231212	133700	103708300	2960	2960	2960	2960	0
364	20231212	133600	103708300	2960	2960	2960	2960	16
365	20231212	133500	103660940	2960	2960	2960	2960	0
366	20231212	133400	103660940	2960	2960	2960	2960	0
367	20231212	133300	103660940	2960	2955	2960	2955	133
368	20231212	133200	103267265	2955	2955	2955	2955	2
369	20231212	133100	103261355	2955	2955	2955	2955	14
370	20231212	133000	103219985	2955	2955	2955	2955	14
371	20231212	132900	103178615	2960	2960	2960	2960	11
372	20231212	132800	103146055	2955	2960	2960	2955	53
373	20231212	132700	102989435	2955	2960	2960	2955	500
374	20231212	132600	101511860	2960	2960	2960	2960	15
375	20231212	132500	101467460	2960	2955	2960	2955	22
376	20231212	132400	101402440	2960	2960	2960	2960	5
377	20231212	132300	101387640	2955	2955	2955	2955	0
378	20231212	132200	101387640	2955	2955	2955	2955	14
379	20231212	132100	101346270	2960	2960	2960	2960	2
380	20231212	132000	101340350	2955	2960	2960	2955	15
381	20231212	131900	101296020	2965	2965	2965	2965	27
382	20231212	131800	101215965	2965	2965	2965	2965	0
383	20231212	131700	101215965	2965	2965	2965	2965	1
384	20231212	131600	101213000	2960	2960	2960	2960	72
385	20231212	131500	100999880	2960	2960	2960	2960	0
386	20231212	131400	100999880	2960	2960	2960	2960	0
387	20231212	131300	100999880	2960	2960	2960	2960	1
388	20231212	131200	100996920	2955	2955	2955	2955	0
389	20231212	131100	100996920	2955	2955	2955	2955	14
390	20231212	131000	100955550	2965	2965	2965	2965	0
391	20231212	130900	100955550	2965	2965	2965	2965	0
392	20231212	130800	100955550	2965	2965	2965	2965	1
393	20231212	130700	100952585	2960	2960	2960	2960	8
394	20231212	130600	100928905	2960	2960	2960	2960	0
395	20231212	130500	100928905	2960	2960	2960	2960	0
396	20231212	130400	100928905	2960	2955	2960	2955	16
397	20231212	130300	100881615	2955	2965	2965	2955	9
398	20231212	130200	100855010	2965	2965	2965	2965	1
399	20231212	130100	100852045	2955	2955	2955	2955	0
400	20231212	130000	100852045	2955	2955	2965	2955	26
401	20231212	125900	100775205	2955	2965	2965	2955	24
402	20231212	125800	100704275	2955	2955	2955	2955	202
403	20231212	125700	100107365	2965	2965	2965	2965	0
404	20231212	125600	100107365	2965	2965	2965	2965	0
405	20231212	125500	100107365	2965	2965	2965	2965	0
406	20231212	125400	100107365	2965	2965	2965	2965	200
407	20231212	125300	99514365	2965	2965	2965	2955	5
408	20231212	125200	99499550	2965	2965	2965	2955	23
409	20231212	125100	99431565	2960	2960	2960	2960	153
410	20231212	125000	98978685	2960	2960	2960	2960	14
411	20231212	124900	98937245	2960	2960	2960	2960	0
412	20231212	124800	98937245	2960	2960	2960	2960	71
413	20231212	124700	98727085	2960	2960	2960	2960	15
414	20231212	124600	98682685	2960	2960	2960	2960	77
415	20231212	124500	98454765	2970	2970	2970	2970	25
416	20231212	124400	98380515	2970	2970	2970	2970	1
417	20231212	124300	98377545	2955	2970	2970	2955	659
418	20231212	124200	96420735	2960	2970	2970	2960	2
419	20231212	124100	96414805	2950	2950	2950	2950	0
420	20231212	124000	96414805	2950	2965	2965	2950	703
421	20231212	123900	94338150	2970	2970	2970	2970	0
422	20231212	123800	94338150	2970	2970	2970	2970	0
423	20231212	123700	94338150	2970	2965	2970	2965	86
424	20231212	123600	94083155	2965	2965	2965	2965	0
425	20231212	123500	94083155	2965	2965	2965	2965	0
426	20231212	123400	94083155	2965	2965	2965	2965	1
427	20231212	123300	94080190	2965	2965	2965	2965	0
428	20231212	123200	94080190	2965	2960	2965	2960	9
429	20231212	123100	94053515	2955	2960	2960	2955	15
430	20231212	123000	94009185	2965	2965	2965	2965	0
431	20231212	122900	94009185	2965	2965	2965	2965	0
432	20231212	122800	94009185	2965	2965	2965	2965	0
433	20231212	122700	94009185	2965	2960	2965	2960	4
434	20231212	122600	93997340	2960	2960	2960	2960	1
435	20231212	122500	93994380	2960	2960	2960	2960	10
436	20231212	122400	93964780	2965	2965	2965	2965	0
437	20231212	122300	93964780	2965	2965	2965	2965	0
438	20231212	122200	93964780	2965	2965	2965	2965	10
439	20231212	122100	93935130	2965	2965	2965	2965	0
440	20231212	122000	93935130	2965	2965	2965	2965	0
441	20231212	121900	93935130	2965	2965	2965	2965	0
442	20231212	121800	93935130	2965	2965	2965	2965	0
443	20231212	121700	93935130	2965	2965	2965	2965	1
444	20231212	121600	93932165	2960	2960	2960	2960	0
445	20231212	121500	93932165	2960	2960	2960	2960	160
446	20231212	121400	93458565	2960	2960	2960	2955	59
447	20231212	121300	93284210	2955	2955	2955	2955	0
448	20231212	121200	93284210	2955	2955	2955	2955	0
449	20231212	121100	93284210	2955	2955	2955	2955	3
450	20231212	121000	93275345	2955	2955	2955	2955	0
451	20231212	120900	93275345	2955	2955	2955	2955	2
452	20231212	120800	93269435	2955	2960	2960	2955	15
453	20231212	120700	93225105	2955	2955	2955	2955	2
454	20231212	120600	93219195	2955	2955	2955	2955	14
455	20231212	120500	93177825	2955	2955	2955	2955	0
456	20231212	120400	93177825	2955	2955	2955	2955	3
457	20231212	120300	93168960	2955	2960	2960	2955	15
458	20231212	120200	93124630	2955	2955	2955	2955	28
459	20231212	120100	93041890	2955	2955	2955	2955	0
460	20231212	120000	93041890	2955	2955	2955	2955	39
461	20231212	115900	92926645	2955	2955	2955	2955	101
462	20231212	115800	92628190	2965	2965	2965	2965	0
463	20231212	115700	92628190	2965	2965	2965	2965	0
464	20231212	115600	92628190	2965	2965	2965	2965	0
465	20231212	115500	92628190	2965	2965	2965	2965	0
466	20231212	115400	92628190	2965	2965	2965	2965	2712
467	20231212	115300	84587110	2965	2965	2965	2965	0
468	20231212	115200	84587110	2965	2965	2965	2965	0
469	20231212	115100	84587110	2965	2965	2965	2965	0
470	20231212	115000	84587110	2965	2955	2965	2955	1002
471	20231212	114900	81616200	2960	2960	2960	2960	0
472	20231212	114800	81616200	2960	2960	2960	2960	0
473	20231212	114700	81616200	2960	2955	2960	2955	24
474	20231212	114600	81545230	2955	2955	2955	2955	0
475	20231212	114500	81545230	2955	2955	2955	2955	42
476	20231212	114400	81421120	2955	2955	2965	2955	29
477	20231212	114300	81335415	2965	2965	2965	2965	0
478	20231212	114200	81335415	2965	2965	2965	2965	0
479	20231212	114100	81335415	2965	2955	2965	2955	12
480	20231212	114000	81299935	2955	2955	2955	2955	78
481	20231212	113900	81069445	2960	2960	2960	2960	0
482	20231212	113800	81069445	2960	2960	2960	2960	0
483	20231212	113700	81069445	2960	2960	2960	2960	0
484	20231212	113600	81069445	2960	2960	2960	2960	0
485	20231212	113500	81069445	2960	2960	2960	2960	1000
486	20231212	113400	78109445	2960	2960	2960	2960	1
487	20231212	113300	78106485	2960	2960	2960	2960	0
488	20231212	113200	78106485	2960	2960	2960	2960	1
489	20231212	113100	78103525	2955	2955	2955	2955	0
490	20231212	113000	78103525	2955	2955	2955	2955	0
491	20231212	112900	78103525	2955	2955	2955	2955	0
492	20231212	112800	78103525	2955	2955	2955	2955	15
493	20231212	112700	78059200	2960	2960	2960	2960	0
494	20231212	112600	78059200	2960	2960	2960	2960	0
495	20231212	112500	78059200	2960	2960	2960	2960	1
496	20231212	112400	78056240	2960	2960	2960	2960	1
497	20231212	112300	78053280	2955	2955	2955	2955	0
498	20231212	112200	78053280	2955	2955	2955	2955	14
499	20231212	112100	78011910	2955	2955	2955	2955	0
500	20231212	112000	78011910	2955	2955	2955	2955	14
501	20231212	111900	77970540	2955	2955	2955	2955	0
502	20231212	111800	77970540	2955	2955	2955	2955	228
503	20231212	111700	77296800	2955	2955	2955	2950	2543
504	20231212	111600	69793800	2960	2960	2960	2960	381
505	20231212	111500	68666040	2965	2965	2965	2965	0
506	20231212	111400	68666040	2965	2965	2965	2965	188
507	20231212	111300	68108620	2965	2965	2965	2965	0
508	20231212	111200	68108620	2965	2965	2965	2965	1
509	20231212	111100	68105655	2965	2970	2970	2965	21
510	20231212	111000	68043340	2970	2970	2970	2970	0
511	20231212	110900	68043340	2970	2970	2970	2970	0
512	20231212	110800	68043340	2970	2970	2970	2970	1
513	20231212	110700	68040370	2960	2960	2960	2960	0
514	20231212	110600	68040370	2960	2960	2960	2960	14
515	20231212	110500	67998930	2970	2970	2970	2970	0
516	20231212	110400	67998930	2970	2960	2970	2960	17
517	20231212	110300	67948580	2960	2960	2960	2960	4
518	20231212	110200	67936740	2955	2955	2955	2955	12
519	20231212	110100	67901280	2955	2955	2955	2955	100
520	20231212	110000	67605780	2955	2955	2955	2955	0
521	20231212	105900	67605780	2955	2955	2955	2955	1
522	20231212	105800	67602825	2955	2960	2960	2955	678
523	20231212	105700	65598830	2965	2965	2965	2965	2
524	20231212	105600	65592900	2965	2965	2965	2965	0
525	20231212	105500	65592900	2965	2970	2970	2965	2
526	20231212	105400	65586965	2960	2960	2960	2960	14
527	20231212	105300	65545525	2965	2960	2965	2955	500
528	20231212	105200	64065790	2965	2965	2965	2965	0
529	20231212	105100	64065790	2965	2960	2965	2960	2
530	20231212	105000	64059865	2960	2960	2960	2960	0
531	20231212	104900	64059865	2960	2960	2960	2960	0
532	20231212	104800	64059865	2960	2960	2960	2960	0
533	20231212	104700	64059865	2960	2960	2960	2960	0
534	20231212	104600	64059865	2960	2960	2960	2960	80
535	20231212	104500	63823065	2960	2960	2960	2960	1
536	20231212	104400	63820105	2955	2955	2955	2955	0
537	20231212	104300	63820105	2955	2955	2960	2955	97
538	20231212	104200	63533460	2955	2955	2955	2955	338
539	20231212	104100	62534670	2960	2960	2960	2960	0
540	20231212	104000	62534670	2960	2960	2960	2960	0
541	20231212	103900	62534670	2960	2960	2960	2960	304
542	20231212	103800	61634830	2960	2960	2960	2960	81
543	20231212	103700	61395070	2960	2960	2960	2960	160
544	20231212	103600	60921470	2960	2970	2970	2960	27
545	20231212	103500	60841425	2970	2970	2970	2970	0
546	20231212	103400	60841425	2970	2970	2970	2970	0
547	20231212	103300	60841425	2970	2965	2970	2965	3
548	20231212	103200	60832525	2965	2965	2965	2965	0
549	20231212	103100	60832525	2965	2965	2965	2960	31
550	20231212	103000	60740680	2960	2960	2960	2960	0
551	20231212	102900	60740680	2960	2960	2960	2960	0
552	20231212	102800	60740680	2960	2960	2960	2960	1
553	20231212	102700	60737720	2965	2960	2965	2960	21
554	20231212	102600	60675535	2965	2965	2965	2965	1
555	20231212	102500	60672570	2965	2965	2965	2965	0
556	20231212	102400	60672570	2965	2965	2965	2965	0
557	20231212	102300	60672570	2965	2965	2965	2965	1
558	20231212	102200	60669605	2960	2960	2960	2960	95
559	20231212	102100	60388405	2965	2965	2965	2965	0
560	20231212	102000	60388405	2965	2965	2965	2965	1
561	20231212	101900	60385440	2965	2965	2965	2965	2
562	20231212	101800	60379510	2965	2965	2965	2965	1
563	20231212	101700	60376545	2960	2960	2960	2960	708
564	20231212	101600	58280865	2965	2965	2970	2965	179
565	20231212	101500	57750125	2970	2970	2970	2970	0
566	20231212	101400	57750125	2970	2970	2970	2970	0
567	20231212	101300	57750125	2970	2970	2970	2970	1
568	20231212	101200	57747155	2965	2965	2965	2965	17
569	20231212	101100	57696750	2975	2975	2975	2970	3
570	20231212	101000	57687830	2970	2970	2970	2970	0
571	20231212	100900	57687830	2970	2970	2970	2965	92
572	20231212	100800	57414670	2965	2965	2965	2965	0
573	20231212	100700	57414670	2965	2965	2965	2965	1
574	20231212	100600	57411705	2970	2965	2970	2965	15
575	20231212	100500	57367225	2965	2965	2965	2965	0
576	20231212	100400	57367225	2965	2965	2965	2965	37
577	20231212	100300	57257520	2965	2965	2965	2965	0
578	20231212	100200	57257520	2965	2965	2965	2965	1
579	20231212	100100	57254555	2955	2960	2960	2955	20
580	20231212	100000	57195425	2965	2965	2965	2965	0
581	20231212	095900	57195425	2965	2960	2965	2960	300
582	20231212	095800	56306925	2950	2950	2950	2950	0
583	20231212	095700	56306925	2950	2950	2950	2950	0
584	20231212	095600	56306925	2950	2950	2950	2950	0
585	20231212	095500	56306925	2950	2950	2950	2950	0
586	20231212	095400	56306925	2950	2950	2950	2950	14
587	20231212	095300	56265625	2955	2950	2955	2950	39
588	20231212	095200	56150430	2950	2950	2950	2950	0
589	20231212	095100	56150430	2950	2950	2950	2950	224
590	20231212	095000	55489630	2950	2950	2950	2950	14
591	20231212	094900	55448330	2955	2955	2955	2950	120
592	20231212	094800	55093810	2950	2955	2955	2950	424
593	20231212	094700	53843005	2955	2955	2955	2955	10
594	20231212	094600	53813455	2955	2955	2955	2955	0
595	20231212	094500	53813455	2955	2955	2955	2955	42
596	20231212	094400	53689345	2955	2955	2955	2950	62
597	20231212	094300	53506205	2950	2965	2965	2950	5173
598	20231212	094200	38207845	2965	2965	2965	2965	2
599	20231212	094100	38201915	2965	2965	2965	2965	12
600	20231212	094000	38166335	2970	2970	2970	2970	0
601	20231212	093900	38166335	2970	2970	2970	2970	1
602	20231212	093800	38163365	2965	2965	2965	2965	111
603	20231212	093700	37834250	2965	2965	2970	2965	155
604	20231212	093600	37374670	2970	2965	2975	2965	205
605	20231212	093500	36764860	2965	2960	2965	2960	473
606	20231212	093400	35364550	2965	2965	2965	2965	16
607	20231212	093300	35317110	2965	2965	2965	2965	0
608	20231212	093200	35317110	2965	2975	2975	2965	2
609	20231212	093100	35311170	2975	2975	2975	2975	0
610	20231212	093000	35311170	2975	2975	2975	2975	0
611	20231212	092900	35311170	2975	2975	2975	2975	1
612	20231212	092800	35308195	2970	2970	2970	2970	0
613	20231212	092700	35308195	2970	2970	2970	2970	0
614	20231212	092600	35308195	2970	2965	2970	2965	558
615	20231212	092500	33650940	2965	2965	2965	2965	460
616	20231212	092400	32287040	2960	2965	2975	2960	1130
617	20231212	092300	28936975	2965	2965	2965	2965	0
618	20231212	092200	28936975	2965	2965	2965	2965	0
619	20231212	092100	28936975	2965	2965	2965	2965	0
620	20231212	092000	28936975	2965	2970	2970	2965	35
621	20231212	091900	28833195	2965	2965	2965	2965	0
622	20231212	091800	28833195	2965	2980	2980	2965	459
623	20231212	091700	27465920	2980	2980	2980	2980	39
624	20231212	091600	27349700	2980	2980	2980	2980	0
625	20231212	091500	27349700	2980	2980	2980	2980	1
626	20231212	091400	27346720	2975	2975	2975	2975	1
627	20231212	091300	27343745	2975	2985	2985	2975	33
628	20231212	091200	27245550	2985	2985	2985	2985	2
629	20231212	091100	27239580	2980	2980	2980	2980	617
630	20231212	091000	25400920	2980	2980	2985	2980	283
631	20231212	090900	24557505	2980	2980	2980	2980	10
632	20231212	090800	24527705	2985	2980	2985	2980	263
633	20231212	090700	23743245	2975	2970	2975	2950	531
634	20231212	090600	22165490	2970	2970	2970	2970	1
635	20231212	090500	22162520	2975	2975	2975	2975	31
636	20231212	090400	22070295	2975	2975	2975	2975	56
637	20231212	090300	21903695	2975	2975	2975	2975	18
638	20231212	090200	21850145	2945	2950	2950	2945	81
639	20231212	090100	21611500	2935	2960	2970	2935	3642
640	20231212	090000	10821940	2960	2965	2965	2960	1317