KissMeData/071090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194600	215040050	3270	3270	3270	3270	1686
3	20231212	194500	215040050	3270	3270	3270	3270	0
4	20231212	194400	215040050	3270	3270	3270	3270	0
5	20231212	194300	215040050	3270	3270	3270	3270	0
6	20231212	194200	215040050	3270	3270	3270	3270	0
7	20231212	194100	215040050	3270	3270	3270	3270	0
8	20231212	194000	215040050	3270	3270	3270	3270	0
9	20231212	193900	215040050	3270	3270	3270	3270	0
10	20231212	193800	215040050	3270	3270	3270	3270	0
11	20231212	193700	215040050	3270	3270	3270	3270	0
12	20231212	193600	215040050	3270	3270	3270	3270	0
13	20231212	193500	215040050	3270	3270	3270	3270	0
14	20231212	193400	215040050	3270	3270	3270	3270	0
15	20231212	193300	215040050	3270	3270	3270	3270	0
16	20231212	193200	215040050	3270	3270	3270	3270	0
17	20231212	193100	215040050	3270	3270	3270	3270	0
18	20231212	193000	215040050	3270	3270	3270	3270	0
19	20231212	192900	215040050	3270	3270	3270	3270	0
20	20231212	192800	215040050	3270	3270	3270	3270	0
21	20231212	192700	215040050	3270	3270	3270	3270	0
22	20231212	192600	215040050	3270	3270	3270	3270	0
23	20231212	192500	215040050	3270	3270	3270	3270	0
24	20231212	192400	215040050	3270	3270	3270	3270	0
25	20231212	192300	215040050	3270	3270	3270	3270	0
26	20231212	192200	215040050	3270	3270	3270	3270	0
27	20231212	192100	215040050	3270	3270	3270	3270	0
28	20231212	192000	215040050	3270	3270	3270	3270	0
29	20231212	191900	215040050	3270	3270	3270	3270	0
30	20231212	191800	215040050	3270	3270	3270	3270	0
31	20231212	191700	215040050	3270	3270	3270	3270	0
32	20231212	191600	215040050	3270	3270	3270	3270	1686
33	20231212	191500	215040050	3270	3270	3270	3270	0
34	20231212	191400	215040050	3270	3270	3270	3270	0
35	20231212	191300	215040050	3270	3270	3270	3270	0
36	20231212	191200	215040050	3270	3270	3270	3270	0
37	20231212	191100	215040050	3270	3270	3270	3270	0
38	20231212	191000	215040050	3270	3270	3270	3270	0
39	20231212	190900	215040050	3270	3270	3270	3270	0
40	20231212	190800	215040050	3270	3270	3270	3270	0
41	20231212	190700	215040050	3270	3270	3270	3270	0
42	20231212	190600	215040050	3270	3270	3270	3270	0
43	20231212	190500	215040050	3270	3270	3270	3270	0
44	20231212	190400	215040050	3270	3270	3270	3270	0
45	20231212	190300	215040050	3270	3270	3270	3270	0
46	20231212	190200	215040050	3270	3270	3270	3270	0
47	20231212	190100	215040050	3270	3270	3270	3270	0
48	20231212	190000	215040050	3270	3270	3270	3270	0
49	20231212	185900	215040050	3270	3270	3270	3270	0
50	20231212	185800	215040050	3270	3270	3270	3270	0
51	20231212	185700	215040050	3270	3270	3270	3270	0
52	20231212	185600	215040050	3270	3270	3270	3270	0
53	20231212	185500	215040050	3270	3270	3270	3270	0
54	20231212	185400	215040050	3270	3270	3270	3270	0
55	20231212	185300	215040050	3270	3270	3270	3270	0
56	20231212	185200	215040050	3270	3270	3270	3270	0
57	20231212	185100	215040050	3270	3270	3270	3270	0
58	20231212	185000	215040050	3270	3270	3270	3270	0
59	20231212	184900	215040050	3270	3270	3270	3270	0
60	20231212	184800	215040050	3270	3270	3270	3270	0
61	20231212	184700	215040050	3270	3270	3270	3270	0
62	20231212	184600	215040050	3270	3270	3270	3270	1686
63	20231212	184500	215040050	3270	3270	3270	3270	0
64	20231212	184400	215040050	3270	3270	3270	3270	0
65	20231212	184300	215040050	3270	3270	3270	3270	0
66	20231212	184200	215040050	3270	3270	3270	3270	0
67	20231212	184100	215040050	3270	3270	3270	3270	0
68	20231212	184000	215040050	3270	3270	3270	3270	0
69	20231212	183900	215040050	3270	3270	3270	3270	0
70	20231212	183800	215040050	3270	3270	3270	3270	0
71	20231212	183700	215040050	3270	3270	3270	3270	0
72	20231212	183600	215040050	3270	3270	3270	3270	0
73	20231212	183500	215040050	3270	3270	3270	3270	0
74	20231212	183400	215040050	3270	3270	3270	3270	0
75	20231212	183300	215040050	3270	3270	3270	3270	0
76	20231212	183200	215040050	3270	3270	3270	3270	0
77	20231212	183100	215040050	3270	3270	3270	3270	0
78	20231212	183000	215040050	3270	3270	3270	3270	0
79	20231212	182900	215040050	3270	3270	3270	3270	0
80	20231212	182800	215040050	3270	3270	3270	3270	0
81	20231212	182700	215040050	3270	3270	3270	3270	0
82	20231212	182600	215040050	3270	3270	3270	3270	0
83	20231212	182500	215040050	3270	3270	3270	3270	0
84	20231212	182400	215040050	3270	3270	3270	3270	0
85	20231212	182300	215040050	3270	3270	3270	3270	0
86	20231212	182200	215040050	3270	3270	3270	3270	0
87	20231212	182100	215040050	3270	3270	3270	3270	0
88	20231212	182000	215040050	3270	3270	3270	3270	0
89	20231212	181900	215040050	3270	3270	3270	3270	0
90	20231212	181800	215040050	3270	3270	3270	3270	0
91	20231212	181700	215040050	3270	3270	3270	3270	0
92	20231212	181600	215040050	3270	3270	3270	3270	1686
93	20231212	181500	215040050	3270	3270	3270	3270	0
94	20231212	181400	215040050	3270	3270	3270	3270	0
95	20231212	181300	215040050	3270	3270	3270	3270	0
96	20231212	181200	215040050	3270	3270	3270	3270	0
97	20231212	181100	215040050	3270	3270	3270	3270	0
98	20231212	181000	215040050	3270	3270	3270	3270	0
99	20231212	180900	215040050	3270	3270	3270	3270	0
100	20231212	180800	215040050	3270	3270	3270	3270	0
101	20231212	180700	215040050	3270	3270	3270	3270	0
102	20231212	180600	215040050	3270	3270	3270	3270	0
103	20231212	180500	215040050	3270	3270	3270	3270	0
104	20231212	180400	215040050	3270	3270	3270	3270	0
105	20231212	180300	215040050	3270	3270	3270	3270	0
106	20231212	180200	215040050	3270	3270	3270	3270	0
107	20231212	180100	215040050	3270	3270	3270	3270	0
108	20231212	180000	215040050	3270	3270	3270	3270	0
109	20231212	175900	215040050	3270	3270	3270	3270	0
110	20231212	175800	215040050	3270	3270	3270	3270	0
111	20231212	175700	215040050	3270	3270	3270	3270	0
112	20231212	175600	215040050	3270	3270	3270	3270	0
113	20231212	175500	215040050	3270	3270	3270	3270	0
114	20231212	175400	215040050	3270	3270	3270	3270	0
115	20231212	175300	215040050	3270	3270	3270	3270	0
116	20231212	175200	215040050	3270	3270	3270	3270	0
117	20231212	175100	215040050	3270	3270	3270	3270	0
118	20231212	175000	215040050	3270	3270	3270	3270	0
119	20231212	174900	215040050	3270	3270	3270	3270	0
120	20231212	174800	215040050	3270	3270	3270	3270	0
121	20231212	174700	215040050	3270	3270	3270	3270	0
122	20231212	174600	215040050	3270	3270	3270	3270	1686
123	20231212	174500	215040050	3270	3270	3270	3270	0
124	20231212	174400	215040050	3270	3270	3270	3270	0
125	20231212	174300	215040050	3270	3270	3270	3270	0
126	20231212	174200	215040050	3270	3270	3270	3270	0
127	20231212	174100	215040050	3270	3270	3270	3270	0
128	20231212	174000	215040050	3270	3270	3270	3270	0
129	20231212	173900	215040050	3270	3270	3270	3270	0
130	20231212	173800	215040050	3270	3270	3270	3270	0
131	20231212	173700	215040050	3270	3270	3270	3270	0
132	20231212	173600	215040050	3270	3270	3270	3270	0
133	20231212	173500	215040050	3270	3270	3270	3270	0
134	20231212	173400	215040050	3270	3270	3270	3270	0
135	20231212	173300	215040050	3270	3270	3270	3270	0
136	20231212	173200	215040050	3270	3270	3270	3270	0
137	20231212	173100	215040050	3270	3270	3270	3270	0
138	20231212	173000	215040050	3270	3270	3270	3270	0
139	20231212	172900	215040050	3270	3270	3270	3270	0
140	20231212	172800	215040050	3270	3270	3270	3270	0
141	20231212	172700	215040050	3270	3270	3270	3270	0
142	20231212	172600	215040050	3270	3270	3270	3270	0
143	20231212	172500	215040050	3270	3270	3270	3270	0
144	20231212	172400	215040050	3270	3270	3270	3270	0
145	20231212	172300	215040050	3270	3270	3270	3270	0
146	20231212	172200	215040050	3270	3270	3270	3270	0
147	20231212	172100	215040050	3270	3270	3270	3270	0
148	20231212	172000	215040050	3270	3270	3270	3270	0
149	20231212	171900	215040050	3270	3270	3270	3270	0
150	20231212	171800	215040050	3270	3270	3270	3270	0
151	20231212	171700	215040050	3270	3270	3270	3270	0
152	20231212	171600	215040050	3270	3270	3270	3270	1686
153	20231212	171500	215040050	3270	3270	3270	3270	0
154	20231212	171400	215040050	3270	3270	3270	3270	0
155	20231212	171300	215040050	3270	3270	3270	3270	0
156	20231212	171200	215040050	3270	3270	3270	3270	0
157	20231212	171100	215040050	3270	3270	3270	3270	0
158	20231212	171000	215040050	3270	3270	3270	3270	0
159	20231212	170900	215040050	3270	3270	3270	3270	0
160	20231212	170800	215040050	3270	3270	3270	3270	0
161	20231212	170700	215040050	3270	3270	3270	3270	0
162	20231212	170600	215040050	3270	3270	3270	3270	0
163	20231212	170500	215040050	3270	3270	3270	3270	0
164	20231212	170400	215040050	3270	3270	3270	3270	0
165	20231212	170300	215040050	3270	3270	3270	3270	0
166	20231212	170200	215040050	3270	3270	3270	3270	0
167	20231212	170100	215040050	3270	3270	3270	3270	0
168	20231212	170000	215040050	3270	3270	3270	3270	0
169	20231212	165900	215040050	3270	3270	3270	3270	0
170	20231212	165800	215040050	3270	3270	3270	3270	0
171	20231212	165700	215040050	3270	3270	3270	3270	0
172	20231212	165600	215040050	3270	3270	3270	3270	0
173	20231212	165500	215040050	3270	3270	3270	3270	0
174	20231212	165400	215040050	3270	3270	3270	3270	0
175	20231212	165300	215040050	3270	3270	3270	3270	0
176	20231212	165200	215040050	3270	3270	3270	3270	0
177	20231212	165100	215040050	3270	3270	3270	3270	0
178	20231212	165000	215040050	3270	3270	3270	3270	0
179	20231212	164900	215040050	3270	3270	3270	3270	0
180	20231212	164800	215040050	3270	3270	3270	3270	0
181	20231212	164700	215040050	3270	3270	3270	3270	0
182	20231212	164600	215040050	3270	3270	3270	3270	1686
183	20231212	164500	215040050	3270	3270	3270	3270	0
184	20231212	164400	215040050	3270	3270	3270	3270	0
185	20231212	164300	215040050	3270	3270	3270	3270	0
186	20231212	164200	215040050	3270	3270	3270	3270	0
187	20231212	164100	215040050	3270	3270	3270	3270	0
188	20231212	164000	215040050	3270	3270	3270	3270	0
189	20231212	163900	215040050	3270	3270	3270	3270	0
190	20231212	163800	215040050	3270	3270	3270	3270	0
191	20231212	163700	215040050	3270	3270	3270	3270	0
192	20231212	163600	215040050	3270	3270	3270	3270	0
193	20231212	163500	215040050	3270	3270	3270	3270	0
194	20231212	163400	215040050	3270	3270	3270	3270	0
195	20231212	163300	215040050	3270	3270	3270	3270	0
196	20231212	163200	215040050	3270	3270	3270	3270	0
197	20231212	163100	215040050	3270	3270	3270	3270	0
198	20231212	163000	215040050	3270	3270	3270	3270	0
199	20231212	162900	215040050	3270	3270	3270	3270	0
200	20231212	162800	215040050	3270	3270	3270	3270	0
201	20231212	162700	215040050	3270	3270	3270	3270	0
202	20231212	162600	215040050	3270	3270	3270	3270	0
203	20231212	162500	215040050	3270	3270	3270	3270	0
204	20231212	162400	215040050	3270	3270	3270	3270	0
205	20231212	162300	215040050	3270	3270	3270	3270	0
206	20231212	162200	215040050	3270	3270	3270	3270	0
207	20231212	162100	215040050	3270	3270	3270	3270	0
208	20231212	162000	215040050	3270	3270	3270	3270	0
209	20231212	161900	215040050	3270	3270	3270	3270	0
210	20231212	161800	215040050	3270	3270	3270	3270	0
211	20231212	161700	215040050	3270	3270	3270	3270	0
212	20231212	161600	215040050	3270	3270	3270	3270	1686
213	20231212	161500	215040050	3270	3270	3270	3270	0
214	20231212	161400	215040050	3270	3270	3270	3270	0
215	20231212	161300	215040050	3270	3270	3270	3270	0
216	20231212	161200	215040050	3270	3270	3270	3270	0
217	20231212	161100	215040050	3270	3270	3270	3270	0
218	20231212	161000	215040050	3270	3270	3270	3270	0
219	20231212	160900	215040050	3270	3270	3270	3270	0
220	20231212	160800	215040050	3270	3270	3270	3270	0
221	20231212	160700	215040050	3270	3270	3270	3270	0
222	20231212	160600	215040050	3270	3270	3270	3270	0
223	20231212	160500	215040050	3270	3270	3270	3270	0
224	20231212	160400	215040050	3270	3270	3270	3270	0
225	20231212	160300	215040050	3270	3270	3270	3270	0
226	20231212	160200	215040050	3270	3270	3270	3270	0
227	20231212	160100	215040050	3270	3270	3270	3270	0
228	20231212	160000	215040050	3270	3270	3270	3270	0
229	20231212	155900	215040050	3270	3270	3270	3270	0
230	20231212	155800	215040050	3270	3270	3270	3270	0
231	20231212	155700	215040050	3270	3270	3270	3270	0
232	20231212	155600	215040050	3270	3270	3270	3270	0
233	20231212	155500	215040050	3270	3270	3270	3270	0
234	20231212	155400	215040050	3270	3270	3270	3270	0
235	20231212	155300	215040050	3270	3270	3270	3270	0
236	20231212	155200	215040050	3270	3270	3270	3270	0
237	20231212	155100	215040050	3270	3270	3270	3270	0
238	20231212	155000	215040050	3270	3270	3270	3270	0
239	20231212	154900	215040050	3270	3270	3270	3270	0
240	20231212	154800	215040050	3270	3270	3270	3270	0
241	20231212	154700	215040050	3270	3270	3270	3270	0
242	20231212	154600	215040050	3270	3270	3270	3270	1686
243	20231212	154500	215040050	3270	3270	3270	3270	0
244	20231212	154400	215040050	3270	3270	3270	3270	0
245	20231212	154300	215040050	3270	3270	3270	3270	0
246	20231212	154200	215040050	3270	3270	3270	3270	0
247	20231212	154100	215040050	3270	3270	3270	3270	0
248	20231212	154000	215040050	3270	3270	3270	3270	0
249	20231212	153900	215040050	3270	3270	3270	3270	0
250	20231212	153800	215040050	3270	3270	3270	3270	0
251	20231212	153700	215040050	3270	3270	3270	3270	0
252	20231212	153600	215040050	3270	3270	3270	3270	0
253	20231212	153500	215040050	3270	3270	3270	3270	0
254	20231212	153400	215040050	3270	3270	3270	3270	0
255	20231212	153300	215040050	3270	3270	3270	3270	0
256	20231212	153200	215040050	3270	3270	3270	3270	0
257	20231212	153100	215040050	3270	3270	3270	3270	0
258	20231212	153000	215040050	3270	3270	3270	3270	1686
259	20231212	152900	209526830	3275	3275	3275	3275	0
260	20231212	152800	209526830	3275	3275	3275	3275	0
261	20231212	152700	209526830	3275	3275	3275	3275	0
262	20231212	152600	209526830	3275	3275	3275	3275	0
263	20231212	152500	209526830	3275	3275	3275	3275	0
264	20231212	152400	209526830	3275	3275	3275	3275	0
265	20231212	152300	209526830	3275	3275	3275	3275	0
266	20231212	152200	209526830	3275	3275	3275	3275	0
267	20231212	152100	209526830	3275	3275	3275	3275	0
268	20231212	152000	209526830	3275	3275	3275	3275	0
269	20231212	151900	209526830	3275	3275	3275	3275	306
270	20231212	151800	208524680	3275	3275	3275	3275	424
271	20231212	151700	207136080	3280	3280	3280	3280	0
272	20231212	151600	207136080	3280	3280	3280	3280	0
273	20231212	151500	207136080	3280	3275	3280	3265	466
274	20231212	151400	205610575	3275	3275	3275	3275	170
275	20231212	151300	205053825	3270	3270	3270	3270	336
276	20231212	151200	203955105	3280	3280	3280	3280	0
277	20231212	151100	203955105	3280	3280	3280	3280	0
278	20231212	151000	203955105	3280	3280	3280	3280	100
279	20231212	150900	203627105	3280	3280	3280	3280	0
280	20231212	150800	203627105	3280	3280	3280	3265	371
281	20231212	150700	202414545	3270	3270	3270	3270	0
282	20231212	150600	202414545	3270	3270	3270	3270	100
283	20231212	150500	202087545	3280	3280	3280	3280	204
284	20231212	150400	201418425	3270	3270	3270	3270	100
285	20231212	150300	201091425	3280	3280	3280	3280	0
286	20231212	150200	201091425	3280	3280	3280	3280	0
287	20231212	150100	201091425	3280	3280	3280	3280	93
288	20231212	150000	200786385	3280	3280	3280	3280	0
289	20231212	145900	200786385	3280	3280	3280	3280	0
290	20231212	145800	200786385	3280	3280	3280	3280	0
291	20231212	145700	200786385	3280	3275	3280	3275	581
292	20231212	145600	198881910	3275	3275	3275	3275	2
293	20231212	145500	198875360	3275	3275	3275	3275	0
294	20231212	145400	198875360	3275	3275	3275	3275	0
295	20231212	145300	198875360	3275	3275	3275	3275	0
296	20231212	145200	198875360	3275	3275	3275	3275	100
297	20231212	145100	198547860	3280	3280	3280	3280	0
298	20231212	145000	198547860	3280	3280	3280	3280	3
299	20231212	144900	198538020	3285	3285	3285	3285	0
300	20231212	144800	198538020	3285	3285	3285	3285	0
301	20231212	144700	198538020	3285	3285	3285	3285	1
302	20231212	144600	198534735	3270	3270	3270	3270	4
303	20231212	144500	198521655	3285	3285	3285	3285	0
304	20231212	144400	198521655	3285	3280	3285	3280	840
305	20231212	144300	195762455	3280	3275	3280	3275	438
306	20231212	144200	194326055	3275	3275	3275	3275	150
307	20231212	144100	193834805	3275	3275	3275	3275	0
308	20231212	144000	193834805	3275	3275	3275	3275	0
309	20231212	143900	193834805	3275	3275	3275	3275	0
310	20231212	143800	193834805	3275	3275	3275	3275	1
311	20231212	143700	193831530	3265	3275	3275	3265	242
312	20231212	143600	193041300	3275	3275	3275	3275	5
313	20231212	143500	193024925	3275	3275	3275	3275	0
314	20231212	143400	193024925	3275	3275	3275	3275	0
315	20231212	143300	193024925	3275	3275	3275	3275	0
316	20231212	143200	193024925	3275	3275	3275	3275	0
317	20231212	143100	193024925	3275	3275	3275	3260	3
318	20231212	143000	193015115	3260	3260	3260	3260	0
319	20231212	142900	193015115	3260	3265	3265	3260	333
320	20231212	142800	191929245	3265	3265	3265	3265	220
321	20231212	142700	191210945	3275	3275	3275	3275	0
322	20231212	142600	191210945	3275	3275	3275	3275	0
323	20231212	142500	191210945	3275	3275	3275	3275	0
324	20231212	142400	191210945	3275	3275	3275	3275	0
325	20231212	142300	191210945	3275	3275	3275	3275	0
326	20231212	142200	191210945	3275	3275	3275	3275	0
327	20231212	142100	191210945	3275	3275	3275	3275	1
328	20231212	142000	191207670	3265	3265	3265	3265	500
329	20231212	141900	189575170	3265	3265	3265	3265	0
330	20231212	141800	189575170	3265	3265	3265	3265	0
331	20231212	141700	189575170	3265	3265	3265	3265	0
332	20231212	141600	189575170	3265	3265	3265	3265	0
333	20231212	141500	189575170	3265	3265	3265	3265	0
334	20231212	141400	189575170	3265	3265	3265	3265	0
335	20231212	141300	189575170	3265	3265	3265	3265	0
336	20231212	141200	189575170	3265	3265	3265	3265	100
337	20231212	141100	189248670	3265	3265	3265	3265	0
338	20231212	141000	189248670	3265	3265	3265	3265	1
339	20231212	140900	189245405	3260	3260	3260	3260	0
340	20231212	140800	189245405	3260	3270	3270	3260	1000
341	20231212	140700	185984115	3270	3270	3270	3270	0
342	20231212	140600	185984115	3270	3270	3270	3270	100
343	20231212	140500	185657115	3275	3275	3275	3275	0
344	20231212	140400	185657115	3275	3275	3275	3275	40
345	20231212	140300	185526115	3280	3280	3280	3280	0
346	20231212	140200	185526115	3280	3280	3280	3280	0
347	20231212	140100	185526115	3280	3280	3280	3280	0
348	20231212	140000	185526115	3280	3280	3280	3280	0
349	20231212	135900	185526115	3280	3280	3280	3280	0
350	20231212	135800	185526115	3280	3280	3280	3280	0
351	20231212	135700	185526115	3280	3280	3280	3280	10
352	20231212	135600	185493315	3270	3270	3270	3270	0
353	20231212	135500	185493315	3270	3275	3275	3270	536
354	20231212	135400	183740415	3275	3275	3275	3275	0
355	20231212	135300	183740415	3275	3275	3275	3275	0
356	20231212	135200	183740415	3275	3275	3275	3275	64
357	20231212	135100	183530815	3275	3275	3275	3275	555
358	20231212	135000	181713190	3275	3275	3275	3275	0
359	20231212	134900	181713190	3275	3275	3275	3275	1
360	20231212	134800	181709915	3280	3280	3280	3280	76
361	20231212	134700	181460635	3280	3280	3280	3280	0
362	20231212	134600	181460635	3280	3280	3280	3280	15
363	20231212	134500	181411435	3275	3280	3280	3275	95
364	20231212	134400	181099995	3280	3275	3280	3275	73
365	20231212	134300	180860580	3275	3275	3275	3275	0
366	20231212	134200	180860580	3275	3275	3275	3275	5
367	20231212	134100	180844205	3280	3280	3280	3280	1
368	20231212	134000	180840925	3280	3275	3280	3275	1330
369	20231212	133900	176479475	3275	3275	3275	3275	0
370	20231212	133800	176479475	3275	3275	3275	3275	0
371	20231212	133700	176479475	3275	3275	3275	3275	124
372	20231212	133600	176073375	3275	3280	3280	3275	265
373	20231212	133500	175205495	3275	3275	3275	3275	146
374	20231212	133400	174727345	3280	3280	3280	3280	100
375	20231212	133300	174399345	3275	3275	3275	3275	299
376	20231212	133200	173420120	3275	3275	3275	3275	0
377	20231212	133100	173420120	3275	3275	3275	3275	1
378	20231212	133000	173416845	3270	3270	3270	3270	0
379	20231212	132900	173416845	3270	3270	3270	3270	29
380	20231212	132800	173322015	3270	3270	3270	3270	0
381	20231212	132700	173322015	3270	3270	3270	3270	0
382	20231212	132600	173322015	3270	3270	3270	3270	1
383	20231212	132500	173318745	3255	3255	3255	3255	0
384	20231212	132400	173318745	3255	3265	3265	3255	324
385	20231212	132300	172262815	3270	3270	3270	3270	0
386	20231212	132200	172262815	3270	3270	3270	3270	0
387	20231212	132100	172262815	3270	3270	3270	3270	0
388	20231212	132000	172262815	3270	3270	3270	3270	5
389	20231212	131900	172246465	3265	3265	3265	3265	0
390	20231212	131800	172246465	3265	3265	3265	3265	0
391	20231212	131700	172246465	3265	3265	3265	3265	0
392	20231212	131600	172246465	3265	3265	3265	3265	0
393	20231212	131500	172246465	3265	3265	3265	3265	0
394	20231212	131400	172246465	3265	3265	3265	3265	230
395	20231212	131300	171495515	3260	3270	3270	3260	1045
396	20231212	131200	168087875	3270	3270	3270	3270	110
397	20231212	131100	167728175	3270	3270	3270	3270	0
398	20231212	131000	167728175	3270	3270	3270	3270	0
399	20231212	130900	167728175	3270	3270	3270	3270	0
400	20231212	130800	167728175	3270	3270	3270	3270	0
401	20231212	130700	167728175	3270	3270	3270	3270	0
402	20231212	130600	167728175	3270	3270	3270	3270	1
403	20231212	130500	167724905	3275	3275	3275	3275	0
404	20231212	130400	167724905	3275	3275	3275	3275	0
405	20231212	130300	167724905	3275	3275	3275	3275	4
406	20231212	130200	167711805	3280	3280	3280	3280	0
407	20231212	130100	167711805	3280	3275	3280	3275	300
408	20231212	130000	166728710	3280	3280	3280	3280	0
409	20231212	125900	166728710	3280	3280	3280	3280	0
410	20231212	125800	166728710	3280	3270	3280	3270	90
411	20231212	125700	166434395	3265	3265	3265	3265	0
412	20231212	125600	166434395	3265	3265	3265	3265	10
413	20231212	125500	166401745	3265	3265	3265	3265	500
414	20231212	125400	164769245	3270	3270	3270	3270	0
415	20231212	125300	164769245	3270	3270	3270	3270	0
416	20231212	125200	164769245	3270	3270	3270	3270	50
417	20231212	125100	164605745	3275	3275	3275	3275	10
418	20231212	125000	164572995	3280	3280	3280	3280	0
419	20231212	124900	164572995	3280	3280	3280	3280	0
420	20231212	124800	164572995	3280	3280	3280	3280	1
421	20231212	124700	164569715	3280	3280	3280	3280	0
422	20231212	124600	164569715	3280	3280	3280	3280	509
423	20231212	124500	162900195	3275	3275	3275	3275	0
424	20231212	124400	162900195	3275	3275	3275	3275	0
425	20231212	124300	162900195	3275	3275	3275	3275	90
426	20231212	124200	162605445	3275	3275	3275	3275	0
427	20231212	124100	162605445	3275	3275	3275	3275	10
428	20231212	124000	162572695	3280	3280	3280	3280	1
429	20231212	123900	162569415	3275	3275	3275	3275	3
430	20231212	123800	162559590	3275	3275	3275	3275	110
431	20231212	123700	162199340	3275	3275	3275	3275	210
432	20231212	123600	161511590	3280	3280	3280	3280	0
433	20231212	123500	161511590	3280	3280	3280	3280	0
434	20231212	123400	161511590	3280	3280	3280	3280	0
435	20231212	123300	161511590	3280	3280	3280	3280	0
436	20231212	123200	161511590	3280	3280	3280	3280	19
437	20231212	123100	161449270	3280	3280	3280	3280	1
438	20231212	123000	161445990	3275	3275	3275	3275	345
439	20231212	122900	160316115	3275	3275	3275	3275	0
440	20231212	122800	160316115	3275	3275	3275	3275	9
441	20231212	122700	160286640	3275	3265	3275	3265	305
442	20231212	122600	159290765	3265	3265	3265	3265	0
443	20231212	122500	159290765	3265	3265	3265	3265	1
444	20231212	122400	159287500	3265	3270	3270	3265	10
445	20231212	122300	159254845	3270	3270	3270	3270	50
446	20231212	122200	159091345	3270	3270	3270	3270	106
447	20231212	122100	158744725	3270	3270	3270	3270	5
448	20231212	122000	158728375	3270	3270	3270	3270	0
449	20231212	121900	158728375	3270	3270	3270	3270	0
450	20231212	121800	158728375	3270	3270	3270	3270	0
451	20231212	121700	158728375	3270	3270	3270	3270	0
452	20231212	121600	158728375	3270	3270	3270	3270	0
453	20231212	121500	158728375	3270	3270	3270	3270	0
454	20231212	121400	158728375	3270	3270	3270	3270	60
455	20231212	121300	158532175	3275	3275	3275	3275	0
456	20231212	121200	158532175	3275	3275	3275	3275	1
457	20231212	121100	158528900	3270	3270	3270	3270	5
458	20231212	121000	158512550	3270	3270	3270	3270	26
459	20231212	120900	158427530	3270	3270	3270	3270	204
460	20231212	120800	157760450	3265	3265	3265	3265	220
461	20231212	120700	157042150	3265	3265	3265	3265	13
462	20231212	120600	156999705	3260	3260	3260	3260	0
463	20231212	120500	156999705	3260	3260	3260	3260	0
464	20231212	120400	156999705	3260	3260	3260	3260	0
465	20231212	120300	156999705	3260	3260	3260	3260	0
466	20231212	120200	156999705	3260	3260	3260	3260	13
467	20231212	120100	156957325	3260	3255	3260	3255	338
468	20231212	120000	155855590	3250	3250	3250	3245	353
469	20231212	115900	154709440	3250	3250	3250	3250	227
470	20231212	115800	153971690	3250	3250	3250	3250	451
471	20231212	115700	152505940	3250	3250	3250	3250	0
472	20231212	115600	152505940	3250	3250	3250	3250	50
473	20231212	115500	152343440	3255	3255	3255	3255	30
474	20231212	115400	152245790	3255	3255	3255	3255	0
475	20231212	115300	152245790	3255	3255	3255	3255	543
476	20231212	115200	150478325	3260	3260	3260	3260	235
477	20231212	115100	149712225	3260	3260	3260	3260	175
478	20231212	115000	149141725	3260	3260	3260	3260	0
479	20231212	114900	149141725	3260	3260	3260	3260	3
480	20231212	114800	149131945	3260	3260	3260	3260	0
481	20231212	114700	149131945	3260	3260	3260	3260	0
482	20231212	114600	149131945	3260	3260	3260	3260	0
483	20231212	114500	149131945	3260	3260	3260	3260	0
484	20231212	114400	149131945	3260	3260	3260	3260	50
485	20231212	114300	148968945	3260	3260	3260	3260	0
486	20231212	114200	148968945	3260	3260	3260	3260	500
487	20231212	114100	147338945	3260	3260	3260	3260	0
488	20231212	114000	147338945	3260	3260	3260	3260	100
489	20231212	113900	147012945	3260	3260	3260	3260	128
490	20231212	113800	146595665	3260	3260	3260	3260	50
491	20231212	113700	146432665	3260	3260	3260	3260	0
492	20231212	113600	146432665	3260	3260	3260	3260	0
493	20231212	113500	146432665	3260	3260	3260	3260	33
494	20231212	113400	146325085	3260	3260	3260	3260	0
495	20231212	113300	146325085	3260	3260	3260	3260	0
496	20231212	113200	146325085	3260	3260	3260	3260	0
497	20231212	113100	146325085	3260	3260	3260	3260	0
498	20231212	113000	146325085	3260	3260	3260	3260	0
499	20231212	112900	146325085	3260	3260	3260	3260	5
500	20231212	112800	146308785	3260	3260	3260	3260	0
501	20231212	112700	146308785	3260	3260	3260	3260	1
502	20231212	112600	146305525	3255	3255	3255	3255	50
503	20231212	112500	146142775	3255	3255	3255	3255	1
504	20231212	112400	146139520	3250	3250	3250	3250	0
505	20231212	112300	146139520	3250	3250	3250	3250	0
506	20231212	112200	146139520	3250	3250	3250	3250	42
507	20231212	112100	146003020	3250	3250	3250	3250	0
508	20231212	112000	146003020	3250	3250	3250	3250	0
509	20231212	111900	146003020	3250	3250	3250	3250	0
510	20231212	111800	146003020	3250	3250	3250	3250	77
511	20231212	111700	145752770	3250	3250	3250	3250	1500
512	20231212	111600	140877770	3250	3250	3250	3250	0
513	20231212	111500	140877770	3250	3250	3250	3250	40
514	20231212	111400	140747770	3250	3250	3250	3250	0
515	20231212	111300	140747770	3250	3250	3250	3250	0
516	20231212	111200	140747770	3250	3255	3255	3250	211
517	20231212	111100	140061465	3255	3255	3255	3255	100
518	20231212	111000	139735965	3260	3260	3260	3260	10
519	20231212	110900	139703365	3260	3260	3260	3260	0
520	20231212	110800	139703365	3260	3260	3260	3260	200
521	20231212	110700	139051365	3260	3260	3260	3260	0
522	20231212	110600	139051365	3260	3260	3260	3260	1
523	20231212	110500	139048105	3255	3255	3255	3255	348
524	20231212	110400	137915365	3250	3250	3250	3250	0
525	20231212	110300	137915365	3250	3250	3250	3250	0
526	20231212	110200	137915365	3250	3250	3250	3250	0
527	20231212	110100	137915365	3250	3250	3250	3250	0
528	20231212	110000	137915365	3250	3250	3250	3250	300
529	20231212	105900	136940365	3250	3250	3250	3250	0
530	20231212	105800	136940365	3250	3250	3250	3250	873
531	20231212	105700	134103115	3250	3250	3250	3250	0
532	20231212	105600	134103115	3250	3250	3250	3250	0
533	20231212	105500	134103115	3250	3250	3250	3250	30
534	20231212	105400	134005615	3245	3245	3245	3245	0
535	20231212	105300	134005615	3245	3245	3245	3245	66
536	20231212	105200	133791445	3245	3245	3245	3245	0
537	20231212	105100	133791445	3245	3245	3245	3245	0
538	20231212	105000	133791445	3245	3245	3245	3245	0
539	20231212	104900	133791445	3245	3245	3245	3245	29
540	20231212	104800	133697340	3245	3245	3245	3245	214
541	20231212	104700	133002910	3245	3245	3245	3245	0
542	20231212	104600	133002910	3245	3245	3245	3245	2100
543	20231212	104500	126188410	3245	3245	3245	3245	192
544	20231212	104400	125565370	3245	3245	3245	3245	428
545	20231212	104300	124176510	3245	3245	3245	3245	0
546	20231212	104200	124176510	3245	3245	3245	3245	1
547	20231212	104100	124173265	3245	3245	3245	3245	4
548	20231212	104000	124160285	3245	3245	3245	3245	0
549	20231212	103900	124160285	3245	3245	3245	3245	0
550	20231212	103800	124160285	3245	3245	3245	3245	48
551	20231212	103700	124004525	3255	3255	3255	3255	0
552	20231212	103600	124004525	3255	3255	3255	3255	1
553	20231212	103500	124001270	3250	3250	3250	3250	0
554	20231212	103400	124001270	3250	3235	3250	3235	3210
555	20231212	103300	113594930	3235	3235	3235	3235	1
556	20231212	103200	113591695	3235	3235	3235	3235	0
557	20231212	103100	113591695	3235	3245	3245	3235	2064
558	20231212	103000	106905340	3250	3250	3250	3250	134
559	20231212	102900	106469840	3250	3250	3250	3250	70
560	20231212	102800	106242340	3240	3240	3240	3240	18
561	20231212	102700	106184020	3240	3240	3240	3240	0
562	20231212	102600	106184020	3240	3240	3250	3240	32
563	20231212	102500	106080330	3240	3250	3250	3240	33
564	20231212	102400	105973300	3245	3245	3245	3245	0
565	20231212	102300	105973300	3245	3245	3245	3245	0
566	20231212	102200	105973300	3245	3245	3245	3245	0
567	20231212	102100	105973300	3245	3245	3245	3245	369
568	20231212	102000	104775895	3245	3245	3245	3245	0
569	20231212	101900	104775895	3245	3245	3245	3245	9
570	20231212	101800	104746690	3245	3245	3245	3245	132
571	20231212	101700	104318350	3245	3245	3245	3245	291
572	20231212	101600	103374055	3250	3250	3250	3250	0
573	20231212	101500	103374055	3250	3250	3250	3250	0
574	20231212	101400	103374055	3250	3250	3250	3250	259
575	20231212	101300	102532305	3250	3250	3250	3250	0
576	20231212	101200	102532305	3250	3250	3250	3250	15
577	20231212	101100	102483555	3250	3250	3250	3250	0
578	20231212	101000	102483555	3250	3240	3250	3240	316
579	20231212	100900	101456565	3240	3240	3240	3240	0
580	20231212	100800	101456565	3240	3240	3240	3240	0
581	20231212	100700	101456565	3240	3240	3240	3240	357
582	20231212	100600	100299885	3245	3245	3245	3245	0
583	20231212	100500	100299885	3245	3245	3245	3245	992
584	20231212	100400	97080845	3235	3240	3240	3235	696
585	20231212	100300	94826305	3240	3240	3240	3240	784
586	20231212	100200	92286145	3240	3240	3240	3240	3
587	20231212	100100	92276425	3240	3240	3240	3240	85
588	20231212	100000	92001025	3240	3240	3240	3240	1368
589	20231212	095900	87568705	3240	3240	3240	3240	0
590	20231212	095800	87568705	3240	3240	3240	3240	350
591	20231212	095700	86434705	3240	3240	3240	3240	256
592	20231212	095600	85605265	3245	3245	3245	3245	0
593	20231212	095500	85605265	3245	3245	3245	3245	195
594	20231212	095400	84972490	3240	3245	3245	3240	2001
595	20231212	095300	78489245	3245	3245	3245	3245	91
596	20231212	095200	78193950	3245	3245	3245	3245	363
597	20231212	095100	77016015	3245	3245	3245	3245	12
598	20231212	095000	76977075	3245	3250	3250	3245	755
599	20231212	094900	74527080	3245	3245	3245	3245	112
600	20231212	094800	74163640	3250	3250	3250	3250	0
601	20231212	094700	74163640	3250	3250	3250	3250	0
602	20231212	094600	74163640	3250	3250	3250	3250	0
603	20231212	094500	74163640	3250	3250	3250	3250	827
604	20231212	094400	71475890	3255	3255	3255	3255	0
605	20231212	094300	71475890	3255	3255	3255	3255	1
606	20231212	094200	71472635	3250	3255	3255	3250	609
607	20231212	094100	69491530	3255	3255	3255	3255	0
608	20231212	094000	69491530	3255	3255	3255	3255	120
609	20231212	093900	69100930	3250	3250	3250	3250	245
610	20231212	093800	68304680	3250	3250	3250	3250	0
611	20231212	093700	68304680	3250	3250	3250	3250	0
612	20231212	093600	68304680	3250	3250	3250	3250	10
613	20231212	093500	68272180	3250	3250	3250	3250	0
614	20231212	093400	68272180	3250	3250	3250	3250	100
615	20231212	093300	67947180	3250	3250	3250	3250	155
616	20231212	093200	67443430	3250	3240	3250	3240	15
617	20231212	093100	67394740	3250	3240	3250	3240	788
618	20231212	093000	64839275	3245	3255	3255	3245	5496
619	20231212	092900	46973080	3255	3255	3255	3255	530
620	20231212	092800	45247930	3255	3260	3260	3255	2497
621	20231212	092700	37115115	3265	3265	3265	3265	548
622	20231212	092600	35325895	3270	3270	3270	3270	31
623	20231212	092500	35224525	3270	3270	3270	3270	0
624	20231212	092400	35224525	3270	3270	3270	3270	0
625	20231212	092300	35224525	3270	3270	3270	3270	51
626	20231212	092200	35057755	3270	3270	3270	3270	33
627	20231212	092100	34949845	3270	3270	3270	3270	191
628	20231212	092000	34325275	3260	3265	3265	3260	100
629	20231212	091900	33999270	3265	3260	3265	3260	1294
630	20231212	091800	29780785	3260	3260	3260	3260	10
631	20231212	091700	29748185	3260	3260	3260	3260	280
632	20231212	091600	28835385	3260	3260	3260	3260	20
633	20231212	091500	28770185	3260	3260	3260	3260	1
634	20231212	091400	28766925	3260	3265	3270	3260	101
635	20231212	091300	28437125	3265	3265	3265	3265	0
636	20231212	091200	28437125	3265	3270	3280	3265	3238
637	20231212	091100	17848855	3275	3270	3275	3270	716
638	20231212	091000	15507390	3270	3270	3270	3270	600
639	20231212	090900	13545390	3275	3275	3275	3275	145
640	20231212	090800	13070515	3270	3270	3270	3270	55
641	20231212	090700	12890665	3270	3260	3270	3260	200
642	20231212	090600	12238255	3260	3260	3260	3260	200
643	20231212	090500	11586255	3255	3255	3255	3255	100
644	20231212	090400	11260755	3255	3255	3255	3255	0
645	20231212	090300	11260755	3255	3255	3255	3255	303
646	20231212	090200	10274490	3255	3285	3285	3255	1186
647	20231212	090100	6399280	3280	3280	3280	3280	0
648	20231212	090000	6399280	3280	3280	3280	3280	1951