KissMeData/012690/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185700	355638570	2730	2730	2730	2730	1757
3	20231208	185600	355638570	2730	2730	2730	2730	0
4	20231208	185500	355638570	2730	2730	2730	2730	0
5	20231208	185400	355638570	2730	2730	2730	2730	0
6	20231208	185300	355638570	2730	2730	2730	2730	0
7	20231208	185200	355638570	2730	2730	2730	2730	0
8	20231208	185100	355638570	2730	2730	2730	2730	0
9	20231208	185000	355638570	2730	2730	2730	2730	0
10	20231208	184900	355638570	2730	2730	2730	2730	0
11	20231208	184800	355638570	2730	2730	2730	2730	0
12	20231208	184700	355638570	2730	2730	2730	2730	0
13	20231208	184600	355638570	2730	2730	2730	2730	0
14	20231208	184500	355638570	2730	2730	2730	2730	0
15	20231208	184400	355638570	2730	2730	2730	2730	0
16	20231208	184300	355638570	2730	2730	2730	2730	0
17	20231208	184200	355638570	2730	2730	2730	2730	0
18	20231208	184100	355638570	2730	2730	2730	2730	0
19	20231208	184000	355638570	2730	2730	2730	2730	0
20	20231208	183900	355638570	2730	2730	2730	2730	0
21	20231208	183800	355638570	2730	2730	2730	2730	0
22	20231208	183700	355638570	2730	2730	2730	2730	0
23	20231208	183600	355638570	2730	2730	2730	2730	0
24	20231208	183500	355638570	2730	2730	2730	2730	0
25	20231208	183400	355638570	2730	2730	2730	2730	0
26	20231208	183300	355638570	2730	2730	2730	2730	0
27	20231208	183200	355638570	2730	2730	2730	2730	0
28	20231208	183100	355638570	2730	2730	2730	2730	0
29	20231208	183000	355638570	2730	2730	2730	2730	0
30	20231208	182900	355638570	2730	2730	2730	2730	0
31	20231208	182800	355638570	2730	2730	2730	2730	0
32	20231208	182700	355638570	2730	2730	2730	2730	1757
33	20231208	182600	355638570	2730	2730	2730	2730	0
34	20231208	182500	355638570	2730	2730	2730	2730	0
35	20231208	182400	355638570	2730	2730	2730	2730	0
36	20231208	182300	355638570	2730	2730	2730	2730	0
37	20231208	182200	355638570	2730	2730	2730	2730	0
38	20231208	182100	355638570	2730	2730	2730	2730	0
39	20231208	182000	355638570	2730	2730	2730	2730	0
40	20231208	181900	355638570	2730	2730	2730	2730	0
41	20231208	181800	355638570	2730	2730	2730	2730	0
42	20231208	181700	355638570	2730	2730	2730	2730	0
43	20231208	181600	355638570	2730	2730	2730	2730	0
44	20231208	181500	355638570	2730	2730	2730	2730	0
45	20231208	181400	355638570	2730	2730	2730	2730	0
46	20231208	181300	355638570	2730	2730	2730	2730	0
47	20231208	181200	355638570	2730	2730	2730	2730	0
48	20231208	181100	355638570	2730	2730	2730	2730	0
49	20231208	181000	355638570	2730	2730	2730	2730	0
50	20231208	180900	355638570	2730	2730	2730	2730	0
51	20231208	180800	355638570	2730	2730	2730	2730	0
52	20231208	180700	355638570	2730	2730	2730	2730	0
53	20231208	180600	355638570	2730	2730	2730	2730	0
54	20231208	180500	355638570	2730	2730	2730	2730	0
55	20231208	180400	355638570	2730	2730	2730	2730	0
56	20231208	180300	355638570	2730	2730	2730	2730	0
57	20231208	180200	355638570	2730	2730	2730	2730	0
58	20231208	180100	355638570	2730	2730	2730	2730	0
59	20231208	180000	355638570	2730	2730	2730	2730	0
60	20231208	175900	355638570	2730	2730	2730	2730	0
61	20231208	175800	355638570	2730	2730	2730	2730	0
62	20231208	175700	355638570	2730	2730	2730	2730	1757
63	20231208	175600	355638570	2730	2730	2730	2730	0
64	20231208	175500	355638570	2730	2730	2730	2730	0
65	20231208	175400	355638570	2730	2730	2730	2730	0
66	20231208	175300	355638570	2730	2730	2730	2730	0
67	20231208	175200	355638570	2730	2730	2730	2730	0
68	20231208	175100	355638570	2730	2730	2730	2730	0
69	20231208	175000	355638570	2730	2730	2730	2730	0
70	20231208	174900	355638570	2730	2730	2730	2730	0
71	20231208	174800	355638570	2730	2730	2730	2730	0
72	20231208	174700	355638570	2730	2730	2730	2730	0
73	20231208	174600	355638570	2730	2730	2730	2730	0
74	20231208	174500	355638570	2730	2730	2730	2730	0
75	20231208	174400	355638570	2730	2730	2730	2730	0
76	20231208	174300	355638570	2730	2730	2730	2730	0
77	20231208	174200	355638570	2730	2730	2730	2730	0
78	20231208	174100	355638570	2730	2730	2730	2730	0
79	20231208	174000	355638570	2730	2730	2730	2730	0
80	20231208	173900	355638570	2730	2730	2730	2730	0
81	20231208	173800	355638570	2730	2730	2730	2730	0
82	20231208	173700	355638570	2730	2730	2730	2730	0
83	20231208	173600	355638570	2730	2730	2730	2730	0
84	20231208	173500	355638570	2730	2730	2730	2730	0
85	20231208	173400	355638570	2730	2730	2730	2730	0
86	20231208	173300	355638570	2730	2730	2730	2730	0
87	20231208	173200	355638570	2730	2730	2730	2730	0
88	20231208	173100	355638570	2730	2730	2730	2730	0
89	20231208	173000	355638570	2730	2730	2730	2730	0
90	20231208	172900	355638570	2730	2730	2730	2730	0
91	20231208	172800	355638570	2730	2730	2730	2730	0
92	20231208	172700	355638570	2730	2730	2730	2730	1757
93	20231208	172600	355638570	2730	2730	2730	2730	0
94	20231208	172500	355638570	2730	2730	2730	2730	0
95	20231208	172400	355638570	2730	2730	2730	2730	0
96	20231208	172300	355638570	2730	2730	2730	2730	0
97	20231208	172200	355638570	2730	2730	2730	2730	0
98	20231208	172100	355638570	2730	2730	2730	2730	0
99	20231208	172000	355638570	2730	2730	2730	2730	0
100	20231208	171900	355638570	2730	2730	2730	2730	0
101	20231208	171800	355638570	2730	2730	2730	2730	0
102	20231208	171700	355638570	2730	2730	2730	2730	0
103	20231208	171600	355638570	2730	2730	2730	2730	0
104	20231208	171500	355638570	2730	2730	2730	2730	0
105	20231208	171400	355638570	2730	2730	2730	2730	0
106	20231208	171300	355638570	2730	2730	2730	2730	0
107	20231208	171200	355638570	2730	2730	2730	2730	0
108	20231208	171100	355638570	2730	2730	2730	2730	0
109	20231208	171000	355638570	2730	2730	2730	2730	0
110	20231208	170900	355638570	2730	2730	2730	2730	0
111	20231208	170800	355638570	2730	2730	2730	2730	0
112	20231208	170700	355638570	2730	2730	2730	2730	0
113	20231208	170600	355638570	2730	2730	2730	2730	0
114	20231208	170500	355638570	2730	2730	2730	2730	0
115	20231208	170400	355638570	2730	2730	2730	2730	0
116	20231208	170300	355638570	2730	2730	2730	2730	0
117	20231208	170200	355638570	2730	2730	2730	2730	0
118	20231208	170100	355638570	2730	2730	2730	2730	0
119	20231208	170000	355638570	2730	2730	2730	2730	0
120	20231208	165900	355638570	2730	2730	2730	2730	0
121	20231208	165800	355638570	2730	2730	2730	2730	0
122	20231208	165700	355638570	2730	2730	2730	2730	1757
123	20231208	165600	355638570	2730	2730	2730	2730	0
124	20231208	165500	355638570	2730	2730	2730	2730	0
125	20231208	165400	355638570	2730	2730	2730	2730	0
126	20231208	165300	355638570	2730	2730	2730	2730	0
127	20231208	165200	355638570	2730	2730	2730	2730	0
128	20231208	165100	355638570	2730	2730	2730	2730	0
129	20231208	165000	355638570	2730	2730	2730	2730	0
130	20231208	164900	355638570	2730	2730	2730	2730	0
131	20231208	164800	355638570	2730	2730	2730	2730	0
132	20231208	164700	355638570	2730	2730	2730	2730	0
133	20231208	164600	355638570	2730	2730	2730	2730	0
134	20231208	164500	355638570	2730	2730	2730	2730	0
135	20231208	164400	355638570	2730	2730	2730	2730	0
136	20231208	164300	355638570	2730	2730	2730	2730	0
137	20231208	164200	355638570	2730	2730	2730	2730	0
138	20231208	164100	355638570	2730	2730	2730	2730	0
139	20231208	164000	355638570	2730	2730	2730	2730	0
140	20231208	163900	355638570	2730	2730	2730	2730	0
141	20231208	163800	355638570	2730	2730	2730	2730	0
142	20231208	163700	355638570	2730	2730	2730	2730	0
143	20231208	163600	355638570	2730	2730	2730	2730	0
144	20231208	163500	355638570	2730	2730	2730	2730	0
145	20231208	163400	355638570	2730	2730	2730	2730	0
146	20231208	163300	355638570	2730	2730	2730	2730	0
147	20231208	163200	355638570	2730	2730	2730	2730	0
148	20231208	163100	355638570	2730	2730	2730	2730	0
149	20231208	163000	355638570	2730	2730	2730	2730	0
150	20231208	162900	355638570	2730	2730	2730	2730	0
151	20231208	162800	355638570	2730	2730	2730	2730	0
152	20231208	162700	355638570	2730	2730	2730	2730	1757
153	20231208	162600	355638570	2730	2730	2730	2730	0
154	20231208	162500	355638570	2730	2730	2730	2730	0
155	20231208	162400	355638570	2730	2730	2730	2730	0
156	20231208	162300	355638570	2730	2730	2730	2730	0
157	20231208	162200	355638570	2730	2730	2730	2730	0
158	20231208	162100	355638570	2730	2730	2730	2730	0
159	20231208	162000	355638570	2730	2730	2730	2730	0
160	20231208	161900	355638570	2730	2730	2730	2730	0
161	20231208	161800	355638570	2730	2730	2730	2730	0
162	20231208	161700	355638570	2730	2730	2730	2730	0
163	20231208	161600	355638570	2730	2730	2730	2730	0
164	20231208	161500	355638570	2730	2730	2730	2730	0
165	20231208	161400	355638570	2730	2730	2730	2730	0
166	20231208	161300	355638570	2730	2730	2730	2730	0
167	20231208	161200	355638570	2730	2730	2730	2730	0
168	20231208	161100	355638570	2730	2730	2730	2730	0
169	20231208	161000	355638570	2730	2730	2730	2730	0
170	20231208	160900	355638570	2730	2730	2730	2730	0
171	20231208	160800	355638570	2730	2730	2730	2730	0
172	20231208	160700	355638570	2730	2730	2730	2730	0
173	20231208	160600	355638570	2730	2730	2730	2730	0
174	20231208	160500	355638570	2730	2730	2730	2730	0
175	20231208	160400	355638570	2730	2730	2730	2730	0
176	20231208	160300	355638570	2730	2730	2730	2730	0
177	20231208	160200	355638570	2730	2730	2730	2730	0
178	20231208	160100	355638570	2730	2730	2730	2730	0
179	20231208	160000	355638570	2730	2730	2730	2730	0
180	20231208	155900	355638570	2730	2730	2730	2730	0
181	20231208	155800	355638570	2730	2730	2730	2730	0
182	20231208	155700	355638570	2730	2730	2730	2730	1757
183	20231208	155600	355638570	2730	2730	2730	2730	0
184	20231208	155500	355638570	2730	2730	2730	2730	0
185	20231208	155400	355638570	2730	2730	2730	2730	0
186	20231208	155300	355638570	2730	2730	2730	2730	0
187	20231208	155200	355638570	2730	2730	2730	2730	0
188	20231208	155100	355638570	2730	2730	2730	2730	0
189	20231208	155000	355638570	2730	2730	2730	2730	0
190	20231208	154900	355638570	2730	2730	2730	2730	0
191	20231208	154800	355638570	2730	2730	2730	2730	0
192	20231208	154700	355638570	2730	2730	2730	2730	0
193	20231208	154600	355638570	2730	2730	2730	2730	0
194	20231208	154500	355638570	2730	2730	2730	2730	0
195	20231208	154400	355638570	2730	2730	2730	2730	0
196	20231208	154300	355638570	2730	2730	2730	2730	0
197	20231208	154200	355638570	2730	2730	2730	2730	0
198	20231208	154100	355638570	2730	2730	2730	2730	0
199	20231208	154000	355638570	2730	2730	2730	2730	0
200	20231208	153900	355638570	2730	2730	2730	2730	0
201	20231208	153800	355638570	2730	2730	2730	2730	0
202	20231208	153700	355638570	2730	2730	2730	2730	0
203	20231208	153600	355638570	2730	2730	2730	2730	0
204	20231208	153500	355638570	2730	2730	2730	2730	0
205	20231208	153400	355638570	2730	2730	2730	2730	0
206	20231208	153300	355638570	2730	2730	2730	2730	0
207	20231208	153200	355638570	2730	2730	2730	2730	0
208	20231208	153100	355638570	2730	2730	2730	2730	0
209	20231208	153000	355638570	2730	2730	2730	2730	1757
210	20231208	152900	350841960	2740	2740	2740	2740	0
211	20231208	152800	350841960	2740	2740	2740	2740	0
212	20231208	152700	350841960	2740	2740	2740	2740	0
213	20231208	152600	350841960	2740	2740	2740	2740	0
214	20231208	152500	350841960	2740	2740	2740	2740	0
215	20231208	152400	350841960	2740	2740	2740	2740	0
216	20231208	152300	350841960	2740	2740	2740	2740	0
217	20231208	152200	350841960	2740	2740	2740	2740	0
218	20231208	152100	350841960	2740	2740	2740	2740	0
219	20231208	152000	350841960	2740	2740	2740	2740	0
220	20231208	151900	350841960	2740	2735	2745	2730	98
221	20231208	151800	350574025	2745	2750	2750	2735	498
222	20231208	151700	349207930	2750	2730	2750	2730	1090
223	20231208	151600	346214575	2730	2745	2745	2730	94
224	20231208	151500	345957760	2750	2730	2755	2730	12
225	20231208	151400	345924955	2750	2745	2750	2740	1562
226	20231208	151300	341629610	2750	2735	2750	2735	1664
227	20231208	151200	337070195	2740	2740	2740	2740	0
228	20231208	151100	337070195	2740	2740	2740	2740	0
229	20231208	151000	337070195	2740	2740	2740	2740	1
230	20231208	150900	337067455	2735	2735	2740	2735	194
231	20231208	150800	336535950	2725	2725	2725	2720	473
232	20231208	150700	335248865	2740	2740	2740	2720	771
233	20231208	150600	333147560	2740	2740	2740	2740	1
234	20231208	150500	333144820	2725	2725	2725	2725	474
235	20231208	150400	331853170	2725	2730	2730	2715	7134
236	20231208	150300	312415650	2740	2750	2750	2735	1858
237	20231208	150200	307324855	2755	2745	2765	2740	2651
238	20231208	150100	300020070	2755	2755	2765	2745	4227
239	20231208	150000	288361900	2755	2745	2755	2745	2739
240	20231208	145900	280821225	2750	2725	2750	2725	2419
241	20231208	145800	274196475	2725	2710	2725	2710	1654
242	20231208	145700	269702360	2710	2710	2710	2710	5
243	20231208	145600	269688810	2710	2710	2710	2710	0
244	20231208	145500	269688810	2710	2710	2710	2710	0
245	20231208	145400	269688810	2710	2710	2710	2710	64
246	20231208	145300	269515370	2710	2710	2710	2710	0
247	20231208	145200	269515370	2710	2710	2710	2710	500
248	20231208	145100	268160370	2710	2710	2710	2710	0
249	20231208	145000	268160370	2710	2700	2710	2700	250
250	20231208	144900	267484870	2710	2710	2710	2710	0
251	20231208	144800	267484870	2710	2710	2710	2710	0
252	20231208	144700	267484870	2710	2710	2710	2710	0
253	20231208	144600	267484870	2710	2710	2710	2710	0
254	20231208	144500	267484870	2710	2710	2710	2710	0
255	20231208	144400	267484870	2710	2710	2710	2710	1
256	20231208	144300	267482160	2700	2700	2700	2700	1004
257	20231208	144200	264771360	2705	2705	2705	2705	20
258	20231208	144100	264717260	2710	2710	2710	2710	0
259	20231208	144000	264717260	2710	2705	2710	2705	12
260	20231208	143900	264684790	2700	2700	2700	2700	0
261	20231208	143800	264684790	2700	2705	2705	2700	14
262	20231208	143700	264646955	2705	2705	2705	2705	2000
263	20231208	143600	259236955	2710	2710	2710	2710	50
264	20231208	143500	259101455	2710	2710	2710	2710	130
265	20231208	143400	258749155	2705	2705	2705	2705	0
266	20231208	143300	258749155	2705	2710	2710	2705	402
267	20231208	143200	257661735	2710	2710	2710	2710	1
268	20231208	143100	257659025	2710	2710	2710	2710	0
269	20231208	143000	257659025	2710	2710	2710	2710	30
270	20231208	142900	257577725	2710	2705	2710	2705	5
271	20231208	142800	257564190	2710	2710	2710	2710	0
272	20231208	142700	257564190	2710	2710	2710	2710	0
273	20231208	142600	257564190	2710	2710	2710	2710	0
274	20231208	142500	257564190	2710	2710	2710	2710	0
275	20231208	142400	257564190	2710	2710	2710	2710	93
276	20231208	142300	257312160	2710	2710	2710	2710	100
277	20231208	142200	257041160	2715	2715	2715	2715	37
278	20231208	142100	256940705	2710	2710	2710	2710	0
279	20231208	142000	256940705	2710	2710	2710	2710	0
280	20231208	141900	256940705	2710	2710	2710	2710	0
281	20231208	141800	256940705	2710	2710	2710	2710	0
282	20231208	141700	256940705	2710	2710	2710	2710	35
283	20231208	141600	256845855	2710	2710	2710	2710	100
284	20231208	141500	256574855	2710	2710	2710	2710	10
285	20231208	141400	256547755	2710	2710	2710	2710	3
286	20231208	141300	256539625	2705	2705	2705	2705	0
287	20231208	141200	256539625	2705	2705	2705	2705	0
288	20231208	141100	256539625	2705	2705	2705	2705	0
289	20231208	141000	256539625	2705	2705	2705	2705	372
290	20231208	140900	255533365	2705	2710	2710	2705	587
291	20231208	140800	253944630	2710	2710	2710	2710	834
292	20231208	140700	251684490	2710	2710	2710	2710	0
293	20231208	140600	251684490	2710	2710	2710	2710	0
294	20231208	140500	251684490	2710	2710	2710	2710	206
295	20231208	140400	251126230	2710	2710	2710	2710	0
296	20231208	140300	251126230	2710	2710	2710	2710	0
297	20231208	140200	251126230	2710	2710	2710	2710	0
298	20231208	140100	251126230	2710	2710	2710	2710	0
299	20231208	140000	251126230	2710	2710	2710	2710	0
300	20231208	135900	251126230	2710	2710	2710	2710	155
301	20231208	135800	250706180	2705	2705	2705	2705	0
302	20231208	135700	250706180	2705	2705	2705	2705	0
303	20231208	135600	250706180	2705	2705	2705	2705	0
304	20231208	135500	250706180	2705	2705	2705	2705	0
305	20231208	135400	250706180	2705	2705	2705	2705	0
306	20231208	135300	250706180	2705	2705	2705	2705	0
307	20231208	135200	250706180	2705	2705	2705	2705	177
308	20231208	135100	250227395	2715	2715	2715	2715	0
309	20231208	135000	250227395	2715	2715	2715	2715	0
310	20231208	134900	250227395	2715	2715	2715	2715	1
311	20231208	134800	250224680	2700	2700	2700	2700	0
312	20231208	134700	250224680	2700	2700	2700	2700	0
313	20231208	134600	250224680	2700	2700	2700	2700	0
314	20231208	134500	250224680	2700	2700	2700	2700	0
315	20231208	134400	250224680	2700	2700	2700	2700	0
316	20231208	134300	250224680	2700	2700	2700	2700	0
317	20231208	134200	250224680	2700	2700	2700	2700	231
318	20231208	134100	249600980	2700	2705	2705	2700	1530
319	20231208	134000	245467155	2710	2710	2710	2710	600
320	20231208	133900	243841155	2700	2700	2700	2700	5
321	20231208	133800	243827655	2715	2715	2715	2715	0
322	20231208	133700	243827655	2715	2715	2715	2715	0
323	20231208	133600	243827655	2715	2715	2715	2715	0
324	20231208	133500	243827655	2715	2715	2715	2715	0
325	20231208	133400	243827655	2715	2715	2715	2715	0
326	20231208	133300	243827655	2715	2705	2715	2700	3501
327	20231208	133200	234374935	2715	2715	2715	2715	0
328	20231208	133100	234374935	2715	2700	2715	2700	351
329	20231208	133000	233427220	2715	2715	2715	2715	1
330	20231208	132900	233424505	2705	2705	2705	2705	80
331	20231208	132800	233208105	2705	2705	2705	2705	0
332	20231208	132700	233208105	2705	2705	2705	2705	11
333	20231208	132600	233178350	2715	2715	2715	2715	0
334	20231208	132500	233178350	2715	2715	2715	2715	0
335	20231208	132400	233178350	2715	2715	2715	2715	0
336	20231208	132300	233178350	2715	2715	2715	2715	0
337	20231208	132200	233178350	2715	2715	2715	2715	0
338	20231208	132100	233178350	2715	2715	2715	2715	3
339	20231208	132000	233170205	2700	2705	2705	2700	250
340	20231208	131900	232494080	2705	2705	2705	2705	51
341	20231208	131800	232356125	2700	2705	2705	2700	2000
342	20231208	131700	226951210	2705	2705	2705	2705	0
343	20231208	131600	226951210	2705	2705	2705	2705	100
344	20231208	131500	226680710	2705	2705	2705	2705	50
345	20231208	131400	226545460	2705	2705	2705	2705	50
346	20231208	131300	226410210	2715	2715	2715	2715	0
347	20231208	131200	226410210	2715	2715	2715	2715	0
348	20231208	131100	226410210	2715	2715	2715	2715	0
349	20231208	131000	226410210	2715	2700	2715	2700	249
350	20231208	130900	225737895	2700	2705	2705	2700	1225
351	20231208	130800	222424965	2705	2710	2710	2705	1416
352	20231208	130700	218589190	2715	2715	2715	2715	0
353	20231208	130600	218589190	2715	2715	2715	2715	0
354	20231208	130500	218589190	2715	2715	2715	2715	0
355	20231208	130400	218589190	2715	2715	2715	2715	0
356	20231208	130300	218589190	2715	2715	2715	2715	1132
357	20231208	130200	215515810	2720	2720	2720	2720	0
358	20231208	130100	215515810	2720	2720	2720	2720	1
359	20231208	130000	215513090	2720	2720	2720	2720	0
360	20231208	125900	215513090	2720	2720	2720	2720	1
361	20231208	125800	215510370	2715	2715	2715	2715	1
362	20231208	125700	215507655	2715	2715	2715	2715	0
363	20231208	125600	215507655	2715	2715	2715	2715	40
364	20231208	125500	215399055	2720	2720	2720	2720	1
365	20231208	125400	215396335	2720	2720	2720	2720	2
366	20231208	125300	215390895	2715	2715	2715	2715	10
367	20231208	125200	215363745	2710	2710	2710	2710	100
368	20231208	125100	215092745	2710	2710	2710	2710	0
369	20231208	125000	215092745	2710	2710	2710	2710	300
370	20231208	124900	214279745	2710	2710	2710	2710	10
371	20231208	124800	214252645	2705	2710	2710	2705	373
372	20231208	124700	213241870	2710	2715	2715	2710	248
373	20231208	124600	212569720	2720	2720	2720	2720	0
374	20231208	124500	212569720	2720	2715	2720	2715	77
375	20231208	124400	212360655	2715	2710	2715	2710	8
376	20231208	124300	212338945	2715	2715	2715	2715	0
377	20231208	124200	212338945	2715	2715	2715	2715	0
378	20231208	124100	212338945	2715	2715	2715	2715	0
379	20231208	124000	212338945	2715	2715	2715	2715	1
380	20231208	123900	212336230	2705	2705	2705	2705	0
381	20231208	123800	212336230	2705	2705	2705	2705	0
382	20231208	123700	212336230	2705	2705	2705	2705	0
383	20231208	123600	212336230	2705	2710	2710	2705	500
384	20231208	123500	210983725	2705	2705	2705	2705	0
385	20231208	123400	210983725	2705	2705	2705	2705	499
386	20231208	123300	209633930	2705	2715	2715	2705	5757
387	20231208	123200	194040180	2715	2715	2715	2715	0
388	20231208	123100	194040180	2715	2715	2715	2715	120
389	20231208	123000	193714380	2720	2720	2720	2720	0
390	20231208	122900	193714380	2720	2720	2720	2720	0
391	20231208	122800	193714380	2720	2720	2720	2720	1
392	20231208	122700	193711660	2720	2720	2720	2720	29
393	20231208	122600	193632780	2725	2725	2725	2725	0
394	20231208	122500	193632780	2725	2725	2725	2725	10
395	20231208	122400	193605530	2725	2725	2725	2725	1
396	20231208	122300	193602805	2720	2720	2720	2720	0
397	20231208	122200	193602805	2720	2720	2720	2720	1670
398	20231208	122100	189060405	2720	2720	2720	2720	0
399	20231208	122000	189060405	2720	2720	2720	2720	301
400	20231208	121900	188241685	2720	2720	2720	2720	10
401	20231208	121800	188214485	2720	2720	2720	2720	11
402	20231208	121700	188184565	2720	2720	2720	2720	0
403	20231208	121600	188184565	2720	2720	2720	2720	1
404	20231208	121500	188181845	2720	2720	2720	2715	302
405	20231208	121400	187361830	2725	2725	2725	2725	0
406	20231208	121300	187361830	2725	2725	2725	2725	1
407	20231208	121200	187359105	2725	2725	2725	2725	10
408	20231208	121100	187331855	2725	2725	2725	2725	0
409	20231208	121000	187331855	2725	2730	2730	2715	1002
410	20231208	120900	184611400	2730	2730	2730	2730	1
411	20231208	120800	184608670	2730	2730	2730	2730	2
412	20231208	120700	184603210	2730	2730	2730	2730	0
413	20231208	120600	184603210	2730	2730	2730	2730	0
414	20231208	120500	184603210	2730	2725	2730	2725	28
415	20231208	120400	184526905	2725	2725	2725	2725	0
416	20231208	120300	184526905	2725	2725	2725	2725	1
417	20231208	120200	184524180	2715	2730	2730	2715	251
418	20231208	120100	183842020	2730	2730	2730	2725	6
419	20231208	120000	183825660	2730	2730	2730	2730	1
420	20231208	115900	183822930	2730	2725	2730	2725	39
421	20231208	115800	183716645	2725	2715	2725	2715	6
422	20231208	115700	183700345	2730	2730	2730	2730	0
423	20231208	115600	183700345	2730	2730	2730	2730	20
424	20231208	115500	183645745	2730	2730	2730	2730	0
425	20231208	115400	183645745	2730	2720	2730	2715	401
426	20231208	115300	182556295	2730	2730	2730	2730	0
427	20231208	115200	182556295	2730	2730	2730	2730	0
428	20231208	115100	182556295	2730	2730	2730	2730	1
429	20231208	115000	182553565	2730	2730	2730	2730	1
430	20231208	114900	182550835	2730	2730	2730	2730	1
431	20231208	114800	182548105	2730	2730	2730	2730	0
432	20231208	114700	182548105	2730	2725	2730	2725	5
433	20231208	114600	182534475	2730	2730	2730	2730	1
434	20231208	114500	182531745	2715	2730	2730	2715	11
435	20231208	114400	182501865	2730	2730	2730	2730	1
436	20231208	114300	182499135	2730	2730	2730	2730	101
437	20231208	114200	182223405	2730	2730	2730	2730	11
438	20231208	114100	182193375	2730	2730	2730	2730	1
439	20231208	114000	182190645	2730	2730	2730	2730	1
440	20231208	113900	182187915	2730	2730	2730	2730	1
441	20231208	113800	182185185	2730	2730	2730	2730	1
442	20231208	113700	182182455	2730	2730	2730	2730	0
443	20231208	113600	182182455	2730	2730	2730	2730	1
444	20231208	113500	182179725	2730	2730	2730	2730	1
445	20231208	113400	182176995	2730	2730	2730	2730	1
446	20231208	113300	182174265	2730	2730	2730	2730	0
447	20231208	113200	182174265	2730	2730	2730	2730	0
448	20231208	113100	182174265	2730	2730	2730	2730	0
449	20231208	113000	182174265	2730	2720	2730	2715	272
450	20231208	112900	181435750	2730	2730	2730	2730	1
451	20231208	112800	181433020	2720	2720	2720	2720	213
452	20231208	112700	180853660	2720	2730	2730	2720	60
453	20231208	112600	180690450	2730	2730	2730	2730	1
454	20231208	112500	180687720	2730	2730	2730	2730	1
455	20231208	112400	180684990	2730	2715	2730	2715	46
456	20231208	112300	180560085	2730	2730	2730	2730	1
457	20231208	112200	180557355	2730	2725	2730	2725	161
458	20231208	112100	180118625	2730	2730	2730	2730	1
459	20231208	112000	180115895	2730	2730	2730	2730	10
460	20231208	111900	180088595	2730	2740	2740	2715	503
461	20231208	111800	178722555	2740	2740	2740	2740	3
462	20231208	111700	178714335	2740	2740	2740	2740	1
463	20231208	111600	178711595	2740	2740	2740	2740	1
464	20231208	111500	178708855	2740	2740	2740	2720	601
465	20231208	111400	177074095	2740	2740	2740	2740	1
466	20231208	111300	177071355	2740	2740	2740	2740	1
467	20231208	111200	177068615	2740	2740	2740	2740	0
468	20231208	111100	177068615	2740	2740	2740	2740	0
469	20231208	111000	177068615	2740	2740	2740	2740	1
470	20231208	110900	177065875	2740	2740	2740	2740	1
471	20231208	110800	177063135	2740	2740	2740	2715	1007
472	20231208	110700	174328955	2740	2740	2740	2740	4
473	20231208	110600	174317995	2740	2740	2740	2740	1
474	20231208	110500	174315255	2740	2740	2740	2740	1
475	20231208	110400	174312515	2740	2735	2740	2735	201
476	20231208	110300	173762775	2735	2720	2735	2720	1002
477	20231208	110200	171036645	2720	2720	2720	2720	1
478	20231208	110100	171033925	2720	2720	2720	2720	1
479	20231208	110000	171031205	2720	2720	2720	2720	1
480	20231208	105900	171028485	2720	2720	2720	2715	1733
481	20231208	105800	166320885	2720	2720	2720	2720	1
482	20231208	105700	166318165	2720	2720	2720	2720	1
483	20231208	105600	166315445	2720	2720	2720	2720	101
484	20231208	105500	166040725	2720	2720	2720	2715	553
485	20231208	105400	164539315	2720	2720	2720	2720	453
486	20231208	105300	163307155	2720	2720	2720	2720	202
487	20231208	105200	162757715	2720	2720	2720	2720	0
488	20231208	105100	162757715	2720	2715	2720	2715	493
489	20231208	105000	161419210	2720	2715	2720	2715	105
490	20231208	104900	161134105	2715	2720	2720	2715	150
491	20231208	104800	160726355	2730	2730	2730	2730	1
492	20231208	104700	160723625	2720	2730	2735	2720	1641
493	20231208	104600	156259070	2735	2735	2735	2735	1
494	20231208	104500	156256335	2735	2725	2735	2725	3879
495	20231208	104400	145666050	2740	2740	2740	2735	7
496	20231208	104300	145646895	2740	2740	2740	2740	1
497	20231208	104200	145644155	2745	2745	2745	2725	402
498	20231208	104100	144548665	2745	2745	2745	2745	500
499	20231208	104000	143176165	2745	2745	2745	2745	1
500	20231208	103900	143173420	2745	2745	2745	2745	1
501	20231208	103800	143170675	2745	2745	2745	2745	1
502	20231208	103700	143167930	2750	2745	2750	2745	1402
503	20231208	103600	139319435	2745	2745	2745	2745	1
504	20231208	103500	139316690	2750	2750	2750	2750	1
505	20231208	103400	139313940	2745	2745	2745	2745	1
506	20231208	103300	139311195	2750	2750	2750	2750	1
507	20231208	103200	139308445	2750	2745	2750	2745	31
508	20231208	103100	139223345	2745	2740	2745	2740	552
509	20231208	103000	137708130	2745	2740	2745	2740	202
510	20231208	102900	137154645	2740	2740	2740	2740	914
511	20231208	102800	134650285	2740	2740	2740	2740	1
512	20231208	102700	134647545	2740	2740	2740	2720	502
513	20231208	102600	133280270	2745	2745	2745	2735	7
514	20231208	102500	133261105	2745	2740	2750	2740	12
515	20231208	102400	133228210	2750	2750	2750	2750	8
516	20231208	102300	133206210	2750	2750	2750	2740	512
517	20231208	102200	131800730	2750	2745	2750	2745	15
518	20231208	102100	131759550	2750	2750	2750	2750	1
519	20231208	102000	131756800	2750	2750	2750	2750	1
520	20231208	101900	131754050	2750	2750	2750	2750	1
521	20231208	101800	131751300	2755	2755	2755	2755	0
522	20231208	101700	131751300	2755	2755	2755	2755	0
523	20231208	101600	131751300	2755	2735	2755	2735	2215
524	20231208	101500	125662070	2740	2730	2740	2730	124
525	20231208	101400	125323280	2730	2730	2730	2720	853
526	20231208	101300	123001955	2730	2730	2730	2730	1
527	20231208	101200	122999225	2730	2730	2730	2730	1
528	20231208	101100	122996495	2730	2725	2730	2725	2
529	20231208	101000	122991040	2730	2730	2730	2730	1
530	20231208	100900	122988310	2730	2730	2730	2730	1
531	20231208	100800	122985580	2730	2730	2730	2730	2
532	20231208	100700	122980120	2730	2730	2730	2730	1
533	20231208	100600	122977390	2730	2730	2730	2730	1201
534	20231208	100500	119698660	2730	2730	2730	2730	1
535	20231208	100400	119695930	2730	2730	2730	2730	1
536	20231208	100300	119693200	2730	2730	2730	2730	1
537	20231208	100200	119690470	2730	2730	2730	2730	1
538	20231208	100100	119687740	2730	2730	2730	2730	1
539	20231208	100000	119685010	2730	2725	2730	2720	321
540	20231208	095900	118811860	2730	2730	2730	2730	2201
541	20231208	095800	112803130	2730	2730	2730	2730	3
542	20231208	095700	112794940	2730	2730	2730	2730	1
543	20231208	095600	112792210	2730	2725	2730	2720	3502
544	20231208	095500	103250250	2725	2725	2725	2725	0
545	20231208	095400	103250250	2725	2725	2725	2720	16
546	20231208	095300	103206720	2725	2725	2725	2725	0
547	20231208	095200	103206720	2725	2725	2725	2720	230
548	20231208	095100	102581105	2725	2720	2725	2720	8
549	20231208	095000	102559330	2725	2720	2725	2720	7
550	20231208	094900	102540280	2725	2730	2730	2725	146
551	20231208	094800	102142420	2730	2725	2730	2725	2
552	20231208	094700	102136965	2730	2725	2730	2725	16
553	20231208	094600	102093355	2730	2725	2730	2725	16
554	20231208	094500	102049750	2730	2720	2730	2720	386
555	20231208	094400	100998775	2725	2725	2725	2720	40
556	20231208	094300	100889960	2725	2730	2730	2725	603
557	20231208	094200	99243780	2730	2725	2730	2725	408
558	20231208	094100	98129960	2735	2720	2735	2720	3006
559	20231208	094000	89923400	2730	2720	2730	2720	107
560	20231208	093900	89632330	2730	2725	2730	2720	37
561	20231208	093800	89531665	2730	2725	2730	2720	38
562	20231208	093700	89428275	2730	2730	2730	2720	928
563	20231208	093600	86904095	2730	2730	2730	2720	372
564	20231208	093500	85891725	2730	2730	2730	2730	1
565	20231208	093400	85888995	2730	2725	2730	2725	13
566	20231208	093300	85853560	2725	2720	2730	2720	47
567	20231208	093200	85725395	2715	2730	2730	2715	557
568	20231208	093100	84212350	2730	2740	2745	2710	4313
569	20231208	093000	72483370	2745	2735	2745	2735	6
570	20231208	092900	72466950	2750	2740	2750	2735	2760
571	20231208	092800	64900560	2755	2725	2755	2725	10949
572	20231208	092700	34898580	2725	2720	2725	2720	1522
573	20231208	092600	30758735	2720	2710	2720	2710	1585
574	20231208	092500	26463105	2715	2710	2715	2710	51
575	20231208	092400	26324715	2715	2715	2715	2715	0
576	20231208	092300	26324715	2715	2720	2720	2715	842
577	20231208	092200	24037185	2720	2720	2720	2710	606
578	20231208	092100	22391440	2720	2715	2720	2715	130
579	20231208	092000	22038480	2725	2725	2725	2715	202
580	20231208	091900	21489930	2725	2725	2725	2715	421
581	20231208	091800	20345885	2725	2725	2725	2725	1
582	20231208	091700	20343160	2725	2715	2725	2715	367
583	20231208	091600	19346735	2725	2720	2725	2715	206
584	20231208	091500	18787420	2720	2720	2720	2715	683
585	20231208	091400	16929770	2720	2720	2720	2715	1040
586	20231208	091300	14104270	2725	2715	2725	2715	251
587	20231208	091200	13421385	2725	2725	2725	2725	1
588	20231208	091100	13418660	2725	2725	2735	2720	57
589	20231208	091000	13263590	2735	2725	2735	2720	123
590	20231208	090900	12928355	2735	2720	2735	2720	453
591	20231208	090800	11696060	2735	2730	2740	2720	106
592	20231208	090700	11406920	2750	2750	2750	2750	0
593	20231208	090600	11406920	2750	2745	2755	2720	208
594	20231208	090500	10836515	2755	2735	2755	2735	20
595	20231208	090400	10781665	2735	2725	2745	2725	1005
596	20231208	090300	8041205	2725	2735	2750	2725	284
597	20231208	090200	7265270	2720	2740	2750	2720	1051
598	20231208	090100	4376365	2750	2750	2750	2750	73
599	20231208	090000	4175615	2750	2710	2755	2710	1531