KissMeData/012700/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185700	218000010	5960	5960	5960	5960	2686
3	20231212	185600	218000010	5960	5960	5960	5960	0
4	20231212	185500	218000010	5960	5960	5960	5960	0
5	20231212	185400	218000010	5960	5960	5960	5960	0
6	20231212	185300	218000010	5960	5960	5960	5960	0
7	20231212	185200	218000010	5960	5960	5960	5960	0
8	20231212	185100	218000010	5960	5960	5960	5960	0
9	20231212	185000	218000010	5960	5960	5960	5960	0
10	20231212	184900	218000010	5960	5960	5960	5960	0
11	20231212	184800	218000010	5960	5960	5960	5960	0
12	20231212	184700	218000010	5960	5960	5960	5960	0
13	20231212	184600	218000010	5960	5960	5960	5960	0
14	20231212	184500	218000010	5960	5960	5960	5960	0
15	20231212	184400	218000010	5960	5960	5960	5960	0
16	20231212	184300	218000010	5960	5960	5960	5960	0
17	20231212	184200	218000010	5960	5960	5960	5960	0
18	20231212	184100	218000010	5960	5960	5960	5960	0
19	20231212	184000	218000010	5960	5960	5960	5960	0
20	20231212	183900	218000010	5960	5960	5960	5960	0
21	20231212	183800	218000010	5960	5960	5960	5960	0
22	20231212	183700	218000010	5960	5960	5960	5960	0
23	20231212	183600	218000010	5960	5960	5960	5960	0
24	20231212	183500	218000010	5960	5960	5960	5960	0
25	20231212	183400	218000010	5960	5960	5960	5960	0
26	20231212	183300	218000010	5960	5960	5960	5960	0
27	20231212	183200	218000010	5960	5960	5960	5960	0
28	20231212	183100	218000010	5960	5960	5960	5960	0
29	20231212	183000	218000010	5960	5960	5960	5960	0
30	20231212	182900	218000010	5960	5960	5960	5960	0
31	20231212	182800	218000010	5960	5960	5960	5960	0
32	20231212	182700	218000010	5960	5960	5960	5960	2686
33	20231212	182600	218000010	5960	5960	5960	5960	0
34	20231212	182500	218000010	5960	5960	5960	5960	0
35	20231212	182400	218000010	5960	5960	5960	5960	0
36	20231212	182300	218000010	5960	5960	5960	5960	0
37	20231212	182200	218000010	5960	5960	5960	5960	0
38	20231212	182100	218000010	5960	5960	5960	5960	0
39	20231212	182000	218000010	5960	5960	5960	5960	0
40	20231212	181900	218000010	5960	5960	5960	5960	0
41	20231212	181800	218000010	5960	5960	5960	5960	0
42	20231212	181700	218000010	5960	5960	5960	5960	0
43	20231212	181600	218000010	5960	5960	5960	5960	0
44	20231212	181500	218000010	5960	5960	5960	5960	0
45	20231212	181400	218000010	5960	5960	5960	5960	0
46	20231212	181300	218000010	5960	5960	5960	5960	0
47	20231212	181200	218000010	5960	5960	5960	5960	0
48	20231212	181100	218000010	5960	5960	5960	5960	0
49	20231212	181000	218000010	5960	5960	5960	5960	0
50	20231212	180900	218000010	5960	5960	5960	5960	0
51	20231212	180800	218000010	5960	5960	5960	5960	0
52	20231212	180700	218000010	5960	5960	5960	5960	0
53	20231212	180600	218000010	5960	5960	5960	5960	0
54	20231212	180500	218000010	5960	5960	5960	5960	0
55	20231212	180400	218000010	5960	5960	5960	5960	0
56	20231212	180300	218000010	5960	5960	5960	5960	0
57	20231212	180200	218000010	5960	5960	5960	5960	0
58	20231212	180100	218000010	5960	5960	5960	5960	0
59	20231212	180000	218000010	5960	5960	5960	5960	0
60	20231212	175900	218000010	5960	5960	5960	5960	0
61	20231212	175800	218000010	5960	5960	5960	5960	0
62	20231212	175700	218000010	5960	5960	5960	5960	2686
63	20231212	175600	218000010	5960	5960	5960	5960	0
64	20231212	175500	218000010	5960	5960	5960	5960	0
65	20231212	175400	218000010	5960	5960	5960	5960	0
66	20231212	175300	218000010	5960	5960	5960	5960	0
67	20231212	175200	218000010	5960	5960	5960	5960	0
68	20231212	175100	218000010	5960	5960	5960	5960	0
69	20231212	175000	218000010	5960	5960	5960	5960	0
70	20231212	174900	218000010	5960	5960	5960	5960	0
71	20231212	174800	218000010	5960	5960	5960	5960	0
72	20231212	174700	218000010	5960	5960	5960	5960	0
73	20231212	174600	218000010	5960	5960	5960	5960	0
74	20231212	174500	218000010	5960	5960	5960	5960	0
75	20231212	174400	218000010	5960	5960	5960	5960	0
76	20231212	174300	218000010	5960	5960	5960	5960	0
77	20231212	174200	218000010	5960	5960	5960	5960	0
78	20231212	174100	218000010	5960	5960	5960	5960	0
79	20231212	174000	218000010	5960	5960	5960	5960	0
80	20231212	173900	218000010	5960	5960	5960	5960	0
81	20231212	173800	218000010	5960	5960	5960	5960	0
82	20231212	173700	218000010	5960	5960	5960	5960	0
83	20231212	173600	218000010	5960	5960	5960	5960	0
84	20231212	173500	218000010	5960	5960	5960	5960	0
85	20231212	173400	218000010	5960	5960	5960	5960	0
86	20231212	173300	218000010	5960	5960	5960	5960	0
87	20231212	173200	218000010	5960	5960	5960	5960	0
88	20231212	173100	218000010	5960	5960	5960	5960	0
89	20231212	173000	218000010	5960	5960	5960	5960	0
90	20231212	172900	218000010	5960	5960	5960	5960	0
91	20231212	172800	218000010	5960	5960	5960	5960	0
92	20231212	172700	218000010	5960	5960	5960	5960	2686
93	20231212	172600	218000010	5960	5960	5960	5960	0
94	20231212	172500	218000010	5960	5960	5960	5960	0
95	20231212	172400	218000010	5960	5960	5960	5960	0
96	20231212	172300	218000010	5960	5960	5960	5960	0
97	20231212	172200	218000010	5960	5960	5960	5960	0
98	20231212	172100	218000010	5960	5960	5960	5960	0
99	20231212	172000	218000010	5960	5960	5960	5960	0
100	20231212	171900	218000010	5960	5960	5960	5960	0
101	20231212	171800	218000010	5960	5960	5960	5960	0
102	20231212	171700	218000010	5960	5960	5960	5960	0
103	20231212	171600	218000010	5960	5960	5960	5960	0
104	20231212	171500	218000010	5960	5960	5960	5960	0
105	20231212	171400	218000010	5960	5960	5960	5960	0
106	20231212	171300	218000010	5960	5960	5960	5960	0
107	20231212	171200	218000010	5960	5960	5960	5960	0
108	20231212	171100	218000010	5960	5960	5960	5960	0
109	20231212	171000	218000010	5960	5960	5960	5960	0
110	20231212	170900	218000010	5960	5960	5960	5960	0
111	20231212	170800	218000010	5960	5960	5960	5960	0
112	20231212	170700	218000010	5960	5960	5960	5960	0
113	20231212	170600	218000010	5960	5960	5960	5960	0
114	20231212	170500	218000010	5960	5960	5960	5960	0
115	20231212	170400	218000010	5960	5960	5960	5960	0
116	20231212	170300	218000010	5960	5960	5960	5960	0
117	20231212	170200	218000010	5960	5960	5960	5960	0
118	20231212	170100	218000010	5960	5960	5960	5960	0
119	20231212	170000	218000010	5960	5960	5960	5960	0
120	20231212	165900	218000010	5960	5960	5960	5960	0
121	20231212	165800	218000010	5960	5960	5960	5960	0
122	20231212	165700	218000010	5960	5960	5960	5960	2686
123	20231212	165600	218000010	5960	5960	5960	5960	0
124	20231212	165500	218000010	5960	5960	5960	5960	0
125	20231212	165400	218000010	5960	5960	5960	5960	0
126	20231212	165300	218000010	5960	5960	5960	5960	0
127	20231212	165200	218000010	5960	5960	5960	5960	0
128	20231212	165100	218000010	5960	5960	5960	5960	0
129	20231212	165000	218000010	5960	5960	5960	5960	0
130	20231212	164900	218000010	5960	5960	5960	5960	0
131	20231212	164800	218000010	5960	5960	5960	5960	0
132	20231212	164700	218000010	5960	5960	5960	5960	0
133	20231212	164600	218000010	5960	5960	5960	5960	0
134	20231212	164500	218000010	5960	5960	5960	5960	0
135	20231212	164400	218000010	5960	5960	5960	5960	0
136	20231212	164300	218000010	5960	5960	5960	5960	0
137	20231212	164200	218000010	5960	5960	5960	5960	0
138	20231212	164100	218000010	5960	5960	5960	5960	0
139	20231212	164000	218000010	5960	5960	5960	5960	0
140	20231212	163900	218000010	5960	5960	5960	5960	0
141	20231212	163800	218000010	5960	5960	5960	5960	0
142	20231212	163700	218000010	5960	5960	5960	5960	0
143	20231212	163600	218000010	5960	5960	5960	5960	0
144	20231212	163500	218000010	5960	5960	5960	5960	0
145	20231212	163400	218000010	5960	5960	5960	5960	0
146	20231212	163300	218000010	5960	5960	5960	5960	0
147	20231212	163200	218000010	5960	5960	5960	5960	0
148	20231212	163100	218000010	5960	5960	5960	5960	0
149	20231212	163000	218000010	5960	5960	5960	5960	0
150	20231212	162900	218000010	5960	5960	5960	5960	0
151	20231212	162800	218000010	5960	5960	5960	5960	0
152	20231212	162700	218000010	5960	5960	5960	5960	2686
153	20231212	162600	218000010	5960	5960	5960	5960	0
154	20231212	162500	218000010	5960	5960	5960	5960	0
155	20231212	162400	218000010	5960	5960	5960	5960	0
156	20231212	162300	218000010	5960	5960	5960	5960	0
157	20231212	162200	218000010	5960	5960	5960	5960	0
158	20231212	162100	218000010	5960	5960	5960	5960	0
159	20231212	162000	218000010	5960	5960	5960	5960	0
160	20231212	161900	218000010	5960	5960	5960	5960	0
161	20231212	161800	218000010	5960	5960	5960	5960	0
162	20231212	161700	218000010	5960	5960	5960	5960	0
163	20231212	161600	218000010	5960	5960	5960	5960	0
164	20231212	161500	218000010	5960	5960	5960	5960	0
165	20231212	161400	218000010	5960	5960	5960	5960	0
166	20231212	161300	218000010	5960	5960	5960	5960	0
167	20231212	161200	218000010	5960	5960	5960	5960	0
168	20231212	161100	218000010	5960	5960	5960	5960	0
169	20231212	161000	218000010	5960	5960	5960	5960	0
170	20231212	160900	218000010	5960	5960	5960	5960	0
171	20231212	160800	218000010	5960	5960	5960	5960	0
172	20231212	160700	218000010	5960	5960	5960	5960	0
173	20231212	160600	218000010	5960	5960	5960	5960	0
174	20231212	160500	218000010	5960	5960	5960	5960	0
175	20231212	160400	218000010	5960	5960	5960	5960	0
176	20231212	160300	218000010	5960	5960	5960	5960	0
177	20231212	160200	218000010	5960	5960	5960	5960	0
178	20231212	160100	218000010	5960	5960	5960	5960	0
179	20231212	160000	218000010	5960	5960	5960	5960	0
180	20231212	155900	218000010	5960	5960	5960	5960	0
181	20231212	155800	218000010	5960	5960	5960	5960	0
182	20231212	155700	218000010	5960	5960	5960	5960	2686
183	20231212	155600	218000010	5960	5960	5960	5960	0
184	20231212	155500	218000010	5960	5960	5960	5960	0
185	20231212	155400	218000010	5960	5960	5960	5960	0
186	20231212	155300	218000010	5960	5960	5960	5960	0
187	20231212	155200	218000010	5960	5960	5960	5960	0
188	20231212	155100	218000010	5960	5960	5960	5960	0
189	20231212	155000	218000010	5960	5960	5960	5960	0
190	20231212	154900	218000010	5960	5960	5960	5960	0
191	20231212	154800	218000010	5960	5960	5960	5960	0
192	20231212	154700	218000010	5960	5960	5960	5960	0
193	20231212	154600	218000010	5960	5960	5960	5960	0
194	20231212	154500	218000010	5960	5960	5960	5960	0
195	20231212	154400	218000010	5960	5960	5960	5960	0
196	20231212	154300	218000010	5960	5960	5960	5960	0
197	20231212	154200	218000010	5960	5960	5960	5960	0
198	20231212	154100	218000010	5960	5960	5960	5960	0
199	20231212	154000	218000010	5960	5960	5960	5960	0
200	20231212	153900	218000010	5960	5960	5960	5960	0
201	20231212	153800	218000010	5960	5960	5960	5960	0
202	20231212	153700	218000010	5960	5960	5960	5960	0
203	20231212	153600	218000010	5960	5960	5960	5960	0
204	20231212	153500	218000010	5960	5960	5960	5960	0
205	20231212	153400	218000010	5960	5960	5960	5960	0
206	20231212	153300	218000010	5960	5960	5960	5960	0
207	20231212	153200	218000010	5960	5960	5960	5960	0
208	20231212	153100	218000010	5960	5960	5960	5960	0
209	20231212	153000	218000010	5960	5960	5960	5960	2686
210	20231212	152900	201991450	5980	5980	5980	5980	0
211	20231212	152800	201991450	5980	5980	5980	5980	0
212	20231212	152700	201991450	5980	5980	5980	5980	0
213	20231212	152600	201991450	5980	5980	5980	5980	0
214	20231212	152500	201991450	5980	5980	5980	5980	0
215	20231212	152400	201991450	5980	5980	5980	5980	0
216	20231212	152300	201991450	5980	5980	5980	5980	0
217	20231212	152200	201991450	5980	5980	5980	5980	0
218	20231212	152100	201991450	5980	5980	5980	5980	0
219	20231212	152000	201991450	5980	5980	5980	5980	0
220	20231212	151900	201991450	5980	5980	5980	5980	4
221	20231212	151800	201967530	5970	5970	5970	5970	51
222	20231212	151700	201663060	5980	5980	5980	5980	0
223	20231212	151600	201663060	5980	5960	5980	5960	94
224	20231212	151500	201101880	5970	5970	5970	5970	17
225	20231212	151400	201000390	5970	5970	5970	5970	10
226	20231212	151300	200940690	5970	5970	5970	5970	0
227	20231212	151200	200940690	5970	5970	5970	5970	477
228	20231212	151100	198093000	5970	5970	5970	5970	0
229	20231212	151000	198093000	5970	5980	5980	5970	15
230	20231212	150900	198003310	5980	5980	5980	5980	0
231	20231212	150800	198003310	5980	5980	5980	5970	12
232	20231212	150700	197931560	5960	5960	5960	5960	1061
233	20231212	150600	191608000	5960	5960	5960	5960	0
234	20231212	150500	191608000	5960	5960	5960	5960	0
235	20231212	150400	191608000	5960	5970	5970	5960	60
236	20231212	150300	191250300	5970	5970	5970	5970	27
237	20231212	150200	191089110	5970	5970	5970	5970	11
238	20231212	150100	191023440	5970	5970	5970	5970	30
239	20231212	150000	190844340	5960	5970	5970	5960	23
240	20231212	145900	190707250	5980	5970	5980	5960	1330
241	20231212	145800	182777960	5970	5980	5980	5970	3
242	20231212	145700	182760030	5970	5970	5970	5970	66
243	20231212	145600	182366010	5980	5970	5980	5970	65
244	20231212	145500	181977360	5970	5970	5970	5970	200
245	20231212	145400	180783360	5970	5970	5970	5970	100
246	20231212	145300	180186360	5970	5980	5980	5970	274
247	20231212	145200	178550340	5980	5980	5980	5980	0
248	20231212	145100	178550340	5980	5980	5980	5980	56
249	20231212	145000	178215460	5980	5980	5980	5980	75
250	20231212	144900	177766960	5980	5980	5980	5980	0
251	20231212	144800	177766960	5980	5980	5980	5980	0
252	20231212	144700	177766960	5980	5980	5980	5980	1
253	20231212	144600	177760980	5980	5980	5980	5980	0
254	20231212	144500	177760980	5980	5980	5980	5980	3
255	20231212	144400	177743040	5980	5980	5980	5980	1
256	20231212	144300	177737060	5980	5980	5980	5980	0
257	20231212	144200	177737060	5980	5980	5980	5980	1
258	20231212	144100	177731080	5980	5980	5980	5980	1
259	20231212	144000	177725100	5970	5970	5970	5970	0
260	20231212	143900	177725100	5970	5970	5970	5970	90
261	20231212	143800	177187800	5970	5980	5980	5970	2
262	20231212	143700	177175850	5970	5970	5970	5970	0
263	20231212	143600	177175850	5970	5970	5970	5970	0
264	20231212	143500	177175850	5970	5970	5970	5970	0
265	20231212	143400	177175850	5970	5970	5970	5970	0
266	20231212	143300	177175850	5970	5970	5970	5970	69
267	20231212	143200	176763920	5980	5980	5980	5980	0
268	20231212	143100	176763920	5980	5980	5980	5980	536
269	20231212	143000	173558640	5980	5980	5980	5980	0
270	20231212	142900	173558640	5980	5980	5980	5980	0
271	20231212	142800	173558640	5980	5980	5980	5980	0
272	20231212	142700	173558640	5980	5980	5980	5980	70
273	20231212	142600	173140040	5970	5970	5970	5970	20
274	20231212	142500	173020640	5970	5970	5970	5970	0
275	20231212	142400	173020640	5970	5970	5970	5970	0
276	20231212	142300	173020640	5970	5970	5970	5970	0
277	20231212	142200	173020640	5970	5970	5970	5970	0
278	20231212	142100	173020640	5970	5970	5970	5970	0
279	20231212	142000	173020640	5970	5970	5970	5970	10
280	20231212	141900	172960940	5970	5970	5970	5970	0
281	20231212	141800	172960940	5970	5970	5970	5970	0
282	20231212	141700	172960940	5970	5980	5980	5970	2
283	20231212	141600	172948990	5980	5980	5980	5980	0
284	20231212	141500	172948990	5980	5980	5980	5980	0
285	20231212	141400	172948990	5980	5980	5980	5980	9
286	20231212	141300	172895170	5970	5970	5970	5970	0
287	20231212	141200	172895170	5970	5970	5970	5970	0
288	20231212	141100	172895170	5970	5970	5970	5970	0
289	20231212	141000	172895170	5970	5970	5970	5970	0
290	20231212	140900	172895170	5970	5970	5970	5970	0
291	20231212	140800	172895170	5970	5970	5970	5970	0
292	20231212	140700	172895170	5970	5970	5970	5970	20
293	20231212	140600	172775770	5970	5970	5970	5970	131
294	20231212	140500	171993700	5970	5970	5970	5970	0
295	20231212	140400	171993700	5970	5970	5970	5970	0
296	20231212	140300	171993700	5970	5970	5970	5970	6
297	20231212	140200	171957880	5970	5970	5970	5970	0
298	20231212	140100	171957880	5970	5970	5970	5970	0
299	20231212	140000	171957880	5970	5970	5970	5970	120
300	20231212	135900	171241480	5970	5970	5970	5970	0
301	20231212	135800	171241480	5970	5970	5970	5970	0
302	20231212	135700	171241480	5970	5980	5980	5970	101
303	20231212	135600	170638000	5980	5980	5980	5980	0
304	20231212	135500	170638000	5980	5980	5980	5980	0
305	20231212	135400	170638000	5980	5980	5980	5980	0
306	20231212	135300	170638000	5980	5980	5980	5980	0
307	20231212	135200	170638000	5980	5980	5980	5980	0
308	20231212	135100	170638000	5980	5980	5980	5980	269
309	20231212	135000	169029380	5980	5980	5980	5980	0
310	20231212	134900	169029380	5980	5980	5980	5980	0
311	20231212	134800	169029380	5980	5980	5980	5980	0
312	20231212	134700	169029380	5980	5980	5980	5980	0
313	20231212	134600	169029380	5980	5980	5980	5980	0
314	20231212	134500	169029380	5980	5980	5980	5980	0
315	20231212	134400	169029380	5980	5980	5980	5980	11
316	20231212	134300	168963600	5980	5980	5980	5980	30
317	20231212	134200	168784200	5980	5980	5980	5980	0
318	20231212	134100	168784200	5980	5980	5980	5980	0
319	20231212	134000	168784200	5980	5980	5980	5980	886
320	20231212	133900	163485920	5970	5970	5970	5970	0
321	20231212	133800	163485920	5970	5970	5970	5970	0
322	20231212	133700	163485920	5970	5970	5970	5970	140
323	20231212	133600	162650120	5970	5970	5970	5970	0
324	20231212	133500	162650120	5970	5970	5970	5970	0
325	20231212	133400	162650120	5970	5970	5970	5970	0
326	20231212	133300	162650120	5970	5970	5970	5970	49
327	20231212	133200	162357590	5970	5970	5970	5970	14
328	20231212	133100	162274010	5970	5970	5970	5970	3
329	20231212	133000	162256100	5970	5970	5970	5970	134
330	20231212	132900	161456120	5970	5970	5970	5970	660
331	20231212	132800	157515920	5970	5970	5970	5970	0
332	20231212	132700	157515920	5970	5970	5970	5970	2
333	20231212	132600	157503980	5970	5970	5970	5970	0
334	20231212	132500	157503980	5970	5970	5970	5970	0
335	20231212	132400	157503980	5970	5970	5970	5970	0
336	20231212	132300	157503980	5970	5970	5970	5970	0
337	20231212	132200	157503980	5970	5970	5970	5970	0
338	20231212	132100	157503980	5970	5970	5970	5970	2
339	20231212	132000	157492040	5970	5970	5970	5970	30
340	20231212	131900	157312940	5960	5960	5960	5960	52
341	20231212	131800	157003020	5960	5970	5970	5960	216
342	20231212	131700	155715000	5980	5980	5980	5980	100
343	20231212	131600	155117000	5980	5970	5980	5970	11
344	20231212	131500	155051300	5980	5980	5980	5980	20
345	20231212	131400	154931700	5980	5980	5980	5980	0
346	20231212	131300	154931700	5980	5980	5980	5980	0
347	20231212	131200	154931700	5980	5980	5980	5980	10
348	20231212	131100	154871900	5980	5980	5980	5980	10
349	20231212	131000	154812100	5980	5980	5980	5980	0
350	20231212	130900	154812100	5980	5980	5980	5980	1
351	20231212	130800	154806120	5980	5980	5980	5980	72
352	20231212	130700	154375560	5980	5980	5980	5980	4
353	20231212	130600	154351640	5980	5980	5980	5980	2
354	20231212	130500	154339680	5980	5980	5980	5980	3
355	20231212	130400	154321740	5980	5980	5980	5980	0
356	20231212	130300	154321740	5980	5980	5980	5980	0
357	20231212	130200	154321740	5980	5980	5980	5980	0
358	20231212	130100	154321740	5980	5980	5980	5980	1
359	20231212	130000	154315760	5980	5980	5980	5980	0
360	20231212	125900	154315760	5980	5980	5980	5980	0
361	20231212	125800	154315760	5980	5980	5980	5980	1
362	20231212	125700	154309780	5980	5980	5980	5980	200
363	20231212	125600	153113780	5980	5980	5980	5980	41
364	20231212	125500	152868600	5970	5980	5980	5970	1875
365	20231212	125400	141674340	5990	5990	5990	5990	0
366	20231212	125300	141674340	5990	5990	5990	5990	0
367	20231212	125200	141674340	5990	5990	5990	5990	200
368	20231212	125100	140476340	5990	5990	5990	5990	0
369	20231212	125000	140476340	5990	5990	5990	5990	0
370	20231212	124900	140476340	5990	5990	5990	5990	0
371	20231212	124800	140476340	5990	5990	5990	5990	0
372	20231212	124700	140476340	5990	5990	5990	5990	0
373	20231212	124600	140476340	5990	5990	5990	5990	1
374	20231212	124500	140470350	5990	5990	5990	5990	0
375	20231212	124400	140470350	5990	5990	5990	5990	3
376	20231212	124300	140452380	5980	5980	5980	5980	0
377	20231212	124200	140452380	5980	5980	5980	5980	0
378	20231212	124100	140452380	5980	5980	5980	5980	79
379	20231212	124000	139979960	5990	5990	5990	5990	0
380	20231212	123900	139979960	5990	5990	5990	5990	13
381	20231212	123800	139902090	5990	5990	5990	5990	15
382	20231212	123700	139812240	5990	5990	5990	5990	0
383	20231212	123600	139812240	5990	5990	5990	5990	133
384	20231212	123500	139015570	5980	5980	5980	5980	0
385	20231212	123400	139015570	5980	5980	5980	5980	1
386	20231212	123300	139009590	5980	5980	5980	5980	0
387	20231212	123200	139009590	5980	5980	5980	5980	98
388	20231212	123100	138423550	5980	5980	5980	5980	4
389	20231212	123000	138399630	5980	5980	5980	5980	0
390	20231212	122900	138399630	5980	5980	5980	5980	167
391	20231212	122800	137400970	5980	5980	5980	5980	0
392	20231212	122700	137400970	5980	5980	5980	5980	163
393	20231212	122600	136426230	5980	6000	6000	5980	18
394	20231212	122500	136318430	5990	5990	5990	5990	189
395	20231212	122400	135186320	5990	5990	5990	5990	155
396	20231212	122300	134257870	5990	5990	5990	5990	0
397	20231212	122200	134257870	5990	5990	5990	5990	1149
398	20231212	122100	127375360	5990	5990	5990	5990	5
399	20231212	122000	127345410	5990	5990	5990	5990	53
400	20231212	121900	127027940	5980	5980	5980	5980	180
401	20231212	121800	125951540	5980	5980	5980	5980	40
402	20231212	121700	125712340	5980	5980	5980	5980	18
403	20231212	121600	125604700	5980	5980	5980	5980	0
404	20231212	121500	125604700	5980	5980	5980	5980	0
405	20231212	121400	125604700	5980	5980	5980	5980	0
406	20231212	121300	125604700	5980	5970	5980	5970	36
407	20231212	121200	125389560	5980	5980	5980	5980	0
408	20231212	121100	125389560	5980	5980	5980	5980	0
409	20231212	121000	125389560	5980	5980	5980	5980	0
410	20231212	120900	125389560	5980	5980	5980	5980	15
411	20231212	120800	125299860	5980	5980	5980	5980	12
412	20231212	120700	125228100	5970	5970	5970	5970	0
413	20231212	120600	125228100	5970	5970	5970	5970	0
414	20231212	120500	125228100	5970	5970	5970	5970	570
415	20231212	120400	121825200	5970	5970	5970	5970	100
416	20231212	120300	121228200	5970	5970	5970	5970	0
417	20231212	120200	121228200	5970	5970	5970	5970	0
418	20231212	120100	121228200	5970	5970	5970	5970	0
419	20231212	120000	121228200	5970	5970	5970	5970	100
420	20231212	115900	120631200	5970	5970	5970	5970	0
421	20231212	115800	120631200	5970	5970	5970	5970	0
422	20231212	115700	120631200	5970	5970	5970	5970	0
423	20231212	115600	120631200	5970	5980	5980	5970	53
424	20231212	115500	120314760	5970	5970	5970	5970	0
425	20231212	115400	120314760	5970	5970	5970	5970	1492
426	20231212	115300	111407520	5980	5970	5980	5970	55
427	20231212	115200	111078670	5970	5970	5970	5970	8
428	20231212	115100	111030910	5970	5970	5970	5970	0
429	20231212	115000	111030910	5970	5970	5970	5970	5
430	20231212	114900	111001060	5980	5980	5980	5980	1620
431	20231212	114800	101313460	5980	5980	5980	5980	233
432	20231212	114700	99920120	5980	5980	5980	5980	30
433	20231212	114600	99740720	5990	5990	5990	5990	0
434	20231212	114500	99740720	5990	5990	5990	5990	100
435	20231212	114400	99141720	5990	5990	5990	5990	0
436	20231212	114300	99141720	5990	5990	5990	5990	0
437	20231212	114200	99141720	5990	5990	5990	5990	0
438	20231212	114100	99141720	5990	5990	5990	5990	10
439	20231212	114000	99081820	5990	5990	5990	5990	34
440	20231212	113900	98878160	5980	5980	5980	5980	0
441	20231212	113800	98878160	5980	5980	5980	5980	252
442	20231212	113700	97371200	5990	5990	5990	5990	0
443	20231212	113600	97371200	5990	5990	5990	5990	0
444	20231212	113500	97371200	5990	5990	5990	5990	0
445	20231212	113400	97371200	5990	5990	5990	5990	5
446	20231212	113300	97341250	6000	6000	6000	6000	100
447	20231212	113200	96741250	6000	6000	6000	6000	0
448	20231212	113100	96741250	6000	6000	6000	6000	0
449	20231212	113000	96741250	6000	6000	6000	6000	0
450	20231212	112900	96741250	6000	6000	6000	6000	0
451	20231212	112800	96741250	6000	6000	6000	6000	0
452	20231212	112700	96741250	6000	6000	6000	6000	10
453	20231212	112600	96681250	6010	6010	6010	6010	0
454	20231212	112500	96681250	6010	6010	6010	6010	0
455	20231212	112400	96681250	6010	6010	6010	6010	3
456	20231212	112300	96663220	6010	6010	6010	6010	2
457	20231212	112200	96651200	6000	6000	6000	6000	0
458	20231212	112100	96651200	6000	6000	6000	6000	0
459	20231212	112000	96651200	6000	6000	6000	6000	0
460	20231212	111900	96651200	6000	6000	6000	6000	4
461	20231212	111800	96627200	6010	6010	6010	6010	0
462	20231212	111700	96627200	6010	6010	6010	6010	0
463	20231212	111600	96627200	6010	6010	6010	6010	6
464	20231212	111500	96591140	6010	6010	6010	6010	1
465	20231212	111400	96585130	5990	5990	5990	5990	0
466	20231212	111300	96585130	5990	5990	5990	5990	0
467	20231212	111200	96585130	5990	5990	5990	5990	0
468	20231212	111100	96585130	5990	5990	5990	5990	100
469	20231212	111000	95986130	5990	5990	5990	5990	1
470	20231212	110900	95980140	5990	5990	5990	5990	0
471	20231212	110800	95980140	5990	5990	5990	5990	80
472	20231212	110700	95500940	6020	6020	6020	6020	0
473	20231212	110600	95500940	6020	6020	6020	6020	0
474	20231212	110500	95500940	6020	6020	6020	6020	8
475	20231212	110400	95452780	6020	6020	6020	6020	1
476	20231212	110300	95446760	5980	5980	5980	5980	0
477	20231212	110200	95446760	5980	5980	5980	5980	10
478	20231212	110100	95386960	6020	6020	6020	6020	9
479	20231212	110000	95332780	6020	6020	6020	6020	1
480	20231212	105900	95326760	5990	5990	5990	5990	0
481	20231212	105800	95326760	5990	5990	5990	5990	13
482	20231212	105700	95248890	5980	5980	5980	5980	0
483	20231212	105600	95248890	5980	5980	5980	5980	0
484	20231212	105500	95248890	5980	5980	5980	5980	1
485	20231212	105400	95242910	5990	5990	5990	5990	20
486	20231212	105300	95123110	5990	5990	5990	5990	0
487	20231212	105200	95123110	5990	5990	5990	5990	0
488	20231212	105100	95123110	5990	5990	5990	5990	0
489	20231212	105000	95123110	5990	5990	5990	5990	0
490	20231212	104900	95123110	5990	5990	5990	5990	5
491	20231212	104800	95093160	5990	5990	5990	5990	0
492	20231212	104700	95093160	5990	5990	5990	5990	0
493	20231212	104600	95093160	5990	5990	5990	5990	0
494	20231212	104500	95093160	5990	5990	5990	5990	4
495	20231212	104400	95069200	5990	5990	5990	5990	60
496	20231212	104300	94709800	6010	6010	6010	6010	406
497	20231212	104200	92269740	6010	6010	6010	6010	0
498	20231212	104100	92269740	6010	6010	6010	6010	5
499	20231212	104000	92239690	5980	5980	5980	5980	0
500	20231212	103900	92239690	5980	5980	5980	5980	0
501	20231212	103800	92239690	5980	5980	5980	5980	0
502	20231212	103700	92239690	5980	5980	5980	5980	0
503	20231212	103600	92239690	5980	5980	5980	5980	20
504	20231212	103500	92120090	5980	5980	5980	5980	21
505	20231212	103400	91994510	5980	5980	5980	5980	0
506	20231212	103300	91994510	5980	5980	5980	5980	0
507	20231212	103200	91994510	5980	5980	5980	5980	0
508	20231212	103100	91994510	5980	5990	5990	5980	246
509	20231212	103000	90523420	6010	6010	6010	6010	0
510	20231212	102900	90523420	6010	6010	6010	6010	0
511	20231212	102800	90523420	6010	6010	6010	6010	0
512	20231212	102700	90523420	6010	6010	6010	6010	0
513	20231212	102600	90523420	6010	6010	6010	6010	0
514	20231212	102500	90523420	6010	6010	6010	6010	1
515	20231212	102400	90517410	6010	6010	6010	6010	0
516	20231212	102300	90517410	6010	6010	6010	6010	500
517	20231212	102200	87512410	6010	6010	6010	6010	0
518	20231212	102100	87512410	6010	6010	6010	6010	0
519	20231212	102000	87512410	6010	6010	6010	6010	20
520	20231212	101900	87392210	6010	6010	6010	6010	0
521	20231212	101800	87392210	6010	6010	6010	6010	1000
522	20231212	101700	81382210	6010	6010	6010	6010	10
523	20231212	101600	81322110	6010	6010	6010	6010	300
524	20231212	101500	79519110	6010	6010	6010	6010	100
525	20231212	101400	78918110	6010	5990	6010	5990	1001
526	20231212	101300	72903700	6000	6000	6000	6000	90
527	20231212	101200	72363700	5990	5990	5990	5990	100
528	20231212	101100	71764700	5980	5980	5980	5980	1
529	20231212	101000	71758720	5980	5990	5990	5980	1051
530	20231212	100900	65473230	5990	5990	5990	5990	0
531	20231212	100800	65473230	5990	5990	5990	5990	0
532	20231212	100700	65473230	5990	5990	5990	5990	1
533	20231212	100600	65467240	5990	5990	5990	5990	108
534	20231212	100500	64820320	5990	5990	5990	5990	0
535	20231212	100400	64820320	5990	5990	5990	5990	193
536	20231212	100300	63664250	5990	5990	5990	5990	100
537	20231212	100200	63065250	5990	5990	5990	5990	100
538	20231212	100100	62466250	5990	5990	5990	5990	200
539	20231212	100000	61268250	5990	5990	5990	5990	95
540	20231212	095900	60699200	5990	5990	5990	5990	126
541	20231212	095800	59944460	5990	5990	5990	5990	0
542	20231212	095700	59944460	5990	5990	5990	5990	0
543	20231212	095600	59944460	5990	5990	5990	5990	0
544	20231212	095500	59944460	5990	5990	5990	5990	0
545	20231212	095400	59944460	5990	5990	5990	5990	0
546	20231212	095300	59944460	5990	5990	5990	5990	0
547	20231212	095200	59944460	5990	5990	5990	5990	0
548	20231212	095100	59944460	5990	5990	5990	5990	0
549	20231212	095000	59944460	5990	6000	6000	5990	1002
550	20231212	094900	53942460	6000	6000	6000	6000	10
551	20231212	094800	53882460	6000	6000	6000	6000	0
552	20231212	094700	53882460	6000	6000	6000	6000	1
553	20231212	094600	53876460	6000	6000	6000	6000	8
554	20231212	094500	53828460	5990	5990	5990	5990	0
555	20231212	094400	53828460	5990	6000	6000	5990	227
556	20231212	094300	52467060	6000	5990	6000	5990	203
557	20231212	094200	51249210	6000	6000	6000	6000	0
558	20231212	094100	51249210	6000	6000	6000	6000	100
559	20231212	094000	50649210	6000	6000	6000	6000	0
560	20231212	093900	50649210	6000	5990	6000	5990	2456
561	20231212	093800	35936060	6000	6000	6000	6000	164
562	20231212	093700	34952060	6010	6010	6010	6010	12
563	20231212	093600	34879940	6010	6010	6010	6010	12
564	20231212	093500	34807820	6000	6000	6000	6000	0
565	20231212	093400	34807820	6000	6000	6000	6000	0
566	20231212	093300	34807820	6000	6000	6000	6000	179
567	20231212	093200	33733820	5990	5990	5990	5990	0
568	20231212	093100	33733820	5990	5990	5990	5990	2
569	20231212	093000	33721840	6010	6010	6010	6010	1
570	20231212	092900	33715830	5990	5990	5990	5990	270
571	20231212	092800	32098530	5990	6010	6010	5990	251
572	20231212	092700	30594750	6000	6000	6000	6000	1048
573	20231212	092600	24306750	6000	6000	6000	6000	1
574	20231212	092500	24300750	5990	5990	5990	5990	45
575	20231212	092400	24031200	6000	6000	6000	6000	0
576	20231212	092300	24031200	6000	5990	6000	5990	161
577	20231212	092200	23066200	5990	5990	5990	5990	1
578	20231212	092100	23060210	5990	5990	5990	5990	0
579	20231212	092000	23060210	5990	5990	5990	5990	20
580	20231212	091900	22940410	5990	5990	5990	5990	0
581	20231212	091800	22940410	5990	5990	5990	5990	200
582	20231212	091700	21742410	5990	5990	5990	5990	200
583	20231212	091600	20544410	5990	5990	5990	5990	201
584	20231212	091500	19340420	6000	6000	6000	6000	666
585	20231212	091400	15344420	5990	5990	5990	5990	93
586	20231212	091300	14787350	6000	5990	6000	5990	254
587	20231212	091200	13265870	6000	6000	6000	6000	51
588	20231212	091100	12959870	6000	6010	6010	6000	113
589	20231212	091000	12281860	6010	6010	6010	6010	2
590	20231212	090900	12269840	6010	6010	6010	6010	24
591	20231212	090800	12125600	6010	6010	6010	6010	16
592	20231212	090700	12029440	6010	6010	6010	6010	0
593	20231212	090600	12029440	6010	6010	6010	6010	8
594	20231212	090500	11981360	6000	6000	6000	6000	51
595	20231212	090400	11675360	6000	5990	6000	5990	743
596	20231212	090300	7224380	5980	5980	5980	5980	226
597	20231212	090200	5872900	5980	5990	5990	5980	38
598	20231212	090100	5645550	6050	5980	6050	5980	241
599	20231212	090000	4194930	5970	5950	5970	5950	701