KissMeData/217190/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203700	1123549950	13580	13580	13580	13580	601
3	20231212	203600	1123549950	13580	13580	13580	13580	0
4	20231212	203500	1123549950	13580	13580	13580	13580	0
5	20231212	203400	1123549950	13580	13580	13580	13580	0
6	20231212	203300	1123549950	13580	13580	13580	13580	0
7	20231212	203200	1123549950	13580	13580	13580	13580	0
8	20231212	203100	1123549950	13580	13580	13580	13580	0
9	20231212	203000	1123549950	13580	13580	13580	13580	0
10	20231212	202900	1123549950	13580	13580	13580	13580	0
11	20231212	202800	1123549950	13580	13580	13580	13580	0
12	20231212	202700	1123549950	13580	13580	13580	13580	0
13	20231212	202600	1123549950	13580	13580	13580	13580	0
14	20231212	202500	1123549950	13580	13580	13580	13580	0
15	20231212	202400	1123549950	13580	13580	13580	13580	0
16	20231212	202300	1123549950	13580	13580	13580	13580	0
17	20231212	202200	1123549950	13580	13580	13580	13580	0
18	20231212	202100	1123549950	13580	13580	13580	13580	0
19	20231212	202000	1123549950	13580	13580	13580	13580	0
20	20231212	201900	1123549950	13580	13580	13580	13580	0
21	20231212	201800	1123549950	13580	13580	13580	13580	0
22	20231212	201700	1123549950	13580	13580	13580	13580	0
23	20231212	201600	1123549950	13580	13580	13580	13580	0
24	20231212	201500	1123549950	13580	13580	13580	13580	0
25	20231212	201400	1123549950	13580	13580	13580	13580	0
26	20231212	201300	1123549950	13580	13580	13580	13580	0
27	20231212	201200	1123549950	13580	13580	13580	13580	0
28	20231212	201100	1123549950	13580	13580	13580	13580	0
29	20231212	201000	1123549950	13580	13580	13580	13580	0
30	20231212	200900	1123549950	13580	13580	13580	13580	0
31	20231212	200800	1123549950	13580	13580	13580	13580	0
32	20231212	200700	1123549950	13580	13580	13580	13580	601
33	20231212	200600	1123549950	13580	13580	13580	13580	0
34	20231212	200500	1123549950	13580	13580	13580	13580	0
35	20231212	200400	1123549950	13580	13580	13580	13580	0
36	20231212	200300	1123549950	13580	13580	13580	13580	0
37	20231212	200200	1123549950	13580	13580	13580	13580	0
38	20231212	200100	1123549950	13580	13580	13580	13580	0
39	20231212	200000	1123549950	13580	13580	13580	13580	0
40	20231212	195900	1123549950	13580	13580	13580	13580	0
41	20231212	195800	1123549950	13580	13580	13580	13580	0
42	20231212	195700	1123549950	13580	13580	13580	13580	0
43	20231212	195600	1123549950	13580	13580	13580	13580	0
44	20231212	195500	1123549950	13580	13580	13580	13580	0
45	20231212	195400	1123549950	13580	13580	13580	13580	0
46	20231212	195300	1123549950	13580	13580	13580	13580	0
47	20231212	195200	1123549950	13580	13580	13580	13580	0
48	20231212	195100	1123549950	13580	13580	13580	13580	0
49	20231212	195000	1123549950	13580	13580	13580	13580	0
50	20231212	194900	1123549950	13580	13580	13580	13580	0
51	20231212	194800	1123549950	13580	13580	13580	13580	0
52	20231212	194700	1123549950	13580	13580	13580	13580	0
53	20231212	194600	1123549950	13580	13580	13580	13580	0
54	20231212	194500	1123549950	13580	13580	13580	13580	0
55	20231212	194400	1123549950	13580	13580	13580	13580	0
56	20231212	194300	1123549950	13580	13580	13580	13580	0
57	20231212	194200	1123549950	13580	13580	13580	13580	0
58	20231212	194100	1123549950	13580	13580	13580	13580	0
59	20231212	194000	1123549950	13580	13580	13580	13580	0
60	20231212	193900	1123549950	13580	13580	13580	13580	0
61	20231212	193800	1123549950	13580	13580	13580	13580	0
62	20231212	193700	1123549950	13580	13580	13580	13580	601
63	20231212	193600	1123549950	13580	13580	13580	13580	0
64	20231212	193500	1123549950	13580	13580	13580	13580	0
65	20231212	193400	1123549950	13580	13580	13580	13580	0
66	20231212	193300	1123549950	13580	13580	13580	13580	0
67	20231212	193200	1123549950	13580	13580	13580	13580	0
68	20231212	193100	1123549950	13580	13580	13580	13580	0
69	20231212	193000	1123549950	13580	13580	13580	13580	0
70	20231212	192900	1123549950	13580	13580	13580	13580	0
71	20231212	192800	1123549950	13580	13580	13580	13580	0
72	20231212	192700	1123549950	13580	13580	13580	13580	0
73	20231212	192600	1123549950	13580	13580	13580	13580	0
74	20231212	192500	1123549950	13580	13580	13580	13580	0
75	20231212	192400	1123549950	13580	13580	13580	13580	0
76	20231212	192300	1123549950	13580	13580	13580	13580	0
77	20231212	192200	1123549950	13580	13580	13580	13580	0
78	20231212	192100	1123549950	13580	13580	13580	13580	0
79	20231212	192000	1123549950	13580	13580	13580	13580	0
80	20231212	191900	1123549950	13580	13580	13580	13580	0
81	20231212	191800	1123549950	13580	13580	13580	13580	0
82	20231212	191700	1123549950	13580	13580	13580	13580	0
83	20231212	191600	1123549950	13580	13580	13580	13580	0
84	20231212	191500	1123549950	13580	13580	13580	13580	0
85	20231212	191400	1123549950	13580	13580	13580	13580	0
86	20231212	191300	1123549950	13580	13580	13580	13580	0
87	20231212	191200	1123549950	13580	13580	13580	13580	0
88	20231212	191100	1123549950	13580	13580	13580	13580	0
89	20231212	191000	1123549950	13580	13580	13580	13580	0
90	20231212	190900	1123549950	13580	13580	13580	13580	0
91	20231212	190800	1123549950	13580	13580	13580	13580	0
92	20231212	190700	1123549950	13580	13580	13580	13580	601
93	20231212	190600	1123549950	13580	13580	13580	13580	0
94	20231212	190500	1123549950	13580	13580	13580	13580	0
95	20231212	190400	1123549950	13580	13580	13580	13580	0
96	20231212	190300	1123549950	13580	13580	13580	13580	0
97	20231212	190200	1123549950	13580	13580	13580	13580	0
98	20231212	190100	1123549950	13580	13580	13580	13580	0
99	20231212	190000	1123549950	13580	13580	13580	13580	0
100	20231212	185900	1123549950	13580	13580	13580	13580	0
101	20231212	185800	1123549950	13580	13580	13580	13580	0
102	20231212	185700	1123549950	13580	13580	13580	13580	0
103	20231212	185600	1123549950	13580	13580	13580	13580	0
104	20231212	185500	1123549950	13580	13580	13580	13580	0
105	20231212	185400	1123549950	13580	13580	13580	13580	0
106	20231212	185300	1123549950	13580	13580	13580	13580	0
107	20231212	185200	1123549950	13580	13580	13580	13580	0
108	20231212	185100	1123549950	13580	13580	13580	13580	0
109	20231212	185000	1123549950	13580	13580	13580	13580	0
110	20231212	184900	1123549950	13580	13580	13580	13580	0
111	20231212	184800	1123549950	13580	13580	13580	13580	0
112	20231212	184700	1123549950	13580	13580	13580	13580	0
113	20231212	184600	1123549950	13580	13580	13580	13580	0
114	20231212	184500	1123549950	13580	13580	13580	13580	0
115	20231212	184400	1123549950	13580	13580	13580	13580	0
116	20231212	184300	1123549950	13580	13580	13580	13580	0
117	20231212	184200	1123549950	13580	13580	13580	13580	0
118	20231212	184100	1123549950	13580	13580	13580	13580	0
119	20231212	184000	1123549950	13580	13580	13580	13580	0
120	20231212	183900	1123549950	13580	13580	13580	13580	0
121	20231212	183800	1123549950	13580	13580	13580	13580	0
122	20231212	183700	1123549950	13580	13580	13580	13580	601
123	20231212	183600	1123549950	13580	13580	13580	13580	0
124	20231212	183500	1123549950	13580	13580	13580	13580	0
125	20231212	183400	1123549950	13580	13580	13580	13580	0
126	20231212	183300	1123549950	13580	13580	13580	13580	0
127	20231212	183200	1123549950	13580	13580	13580	13580	0
128	20231212	183100	1123549950	13580	13580	13580	13580	0
129	20231212	183000	1123549950	13580	13580	13580	13580	0
130	20231212	182900	1123549950	13580	13580	13580	13580	0
131	20231212	182800	1123549950	13580	13580	13580	13580	0
132	20231212	182700	1123549950	13580	13580	13580	13580	0
133	20231212	182600	1123549950	13580	13580	13580	13580	0
134	20231212	182500	1123549950	13580	13580	13580	13580	0
135	20231212	182400	1123549950	13580	13580	13580	13580	0
136	20231212	182300	1123549950	13580	13580	13580	13580	0
137	20231212	182200	1123549950	13580	13580	13580	13580	0
138	20231212	182100	1123549950	13580	13580	13580	13580	0
139	20231212	182000	1123549950	13580	13580	13580	13580	0
140	20231212	181900	1123549950	13580	13580	13580	13580	0
141	20231212	181800	1123549950	13580	13580	13580	13580	0
142	20231212	181700	1123549950	13580	13580	13580	13580	0
143	20231212	181600	1123549950	13580	13580	13580	13580	0
144	20231212	181500	1123549950	13580	13580	13580	13580	0
145	20231212	181400	1123549950	13580	13580	13580	13580	0
146	20231212	181300	1123549950	13580	13580	13580	13580	0
147	20231212	181200	1123549950	13580	13580	13580	13580	0
148	20231212	181100	1123549950	13580	13580	13580	13580	0
149	20231212	181000	1123549950	13580	13580	13580	13580	0
150	20231212	180900	1123549950	13580	13580	13580	13580	0
151	20231212	180800	1123549950	13580	13580	13580	13580	0
152	20231212	180700	1123549950	13580	13580	13580	13580	601
153	20231212	180600	1123549950	13580	13580	13580	13580	0
154	20231212	180500	1123549950	13580	13580	13580	13580	0
155	20231212	180400	1123549950	13580	13580	13580	13580	0
156	20231212	180300	1123549950	13580	13580	13580	13580	0
157	20231212	180200	1123549950	13580	13580	13580	13580	0
158	20231212	180100	1123549950	13580	13580	13580	13580	0
159	20231212	180000	1123549950	13580	13580	13580	13580	0
160	20231212	175900	1123549950	13580	13580	13580	13580	0
161	20231212	175800	1123549950	13580	13580	13580	13580	0
162	20231212	175700	1123549950	13580	13580	13580	13580	0
163	20231212	175600	1123549950	13580	13580	13580	13580	0
164	20231212	175500	1123549950	13580	13580	13580	13580	0
165	20231212	175400	1123549950	13580	13580	13580	13580	0
166	20231212	175300	1123549950	13580	13580	13580	13580	0
167	20231212	175200	1123549950	13580	13580	13580	13580	0
168	20231212	175100	1123549950	13580	13580	13580	13580	0
169	20231212	175000	1123549950	13580	13580	13580	13580	0
170	20231212	174900	1123549950	13580	13580	13580	13580	0
171	20231212	174800	1123549950	13580	13580	13580	13580	0
172	20231212	174700	1123549950	13580	13580	13580	13580	0
173	20231212	174600	1123549950	13580	13580	13580	13580	0
174	20231212	174500	1123549950	13580	13580	13580	13580	0
175	20231212	174400	1123549950	13580	13580	13580	13580	0
176	20231212	174300	1123549950	13580	13580	13580	13580	0
177	20231212	174200	1123549950	13580	13580	13580	13580	0
178	20231212	174100	1123549950	13580	13580	13580	13580	0
179	20231212	174000	1123549950	13580	13580	13580	13580	0
180	20231212	173900	1123549950	13580	13580	13580	13580	0
181	20231212	173800	1123549950	13580	13580	13580	13580	0
182	20231212	173700	1123549950	13580	13580	13580	13580	601
183	20231212	173600	1123549950	13580	13580	13580	13580	0
184	20231212	173500	1123549950	13580	13580	13580	13580	0
185	20231212	173400	1123549950	13580	13580	13580	13580	0
186	20231212	173300	1123549950	13580	13580	13580	13580	0
187	20231212	173200	1123549950	13580	13580	13580	13580	0
188	20231212	173100	1123549950	13580	13580	13580	13580	0
189	20231212	173000	1123549950	13580	13580	13580	13580	0
190	20231212	172900	1123549950	13580	13580	13580	13580	0
191	20231212	172800	1123549950	13580	13580	13580	13580	0
192	20231212	172700	1123549950	13580	13580	13580	13580	0
193	20231212	172600	1123549950	13580	13580	13580	13580	0
194	20231212	172500	1123549950	13580	13580	13580	13580	0
195	20231212	172400	1123549950	13580	13580	13580	13580	0
196	20231212	172300	1123549950	13580	13580	13580	13580	0
197	20231212	172200	1123549950	13580	13580	13580	13580	0
198	20231212	172100	1123549950	13580	13580	13580	13580	0
199	20231212	172000	1123549950	13580	13580	13580	13580	0
200	20231212	171900	1123549950	13580	13580	13580	13580	0
201	20231212	171800	1123549950	13580	13580	13580	13580	0
202	20231212	171700	1123549950	13580	13580	13580	13580	0
203	20231212	171600	1123549950	13580	13580	13580	13580	0
204	20231212	171500	1123549950	13580	13580	13580	13580	0
205	20231212	171400	1123549950	13580	13580	13580	13580	0
206	20231212	171300	1123549950	13580	13580	13580	13580	0
207	20231212	171200	1123549950	13580	13580	13580	13580	0
208	20231212	171100	1123549950	13580	13580	13580	13580	0
209	20231212	171000	1123549950	13580	13580	13580	13580	0
210	20231212	170900	1123549950	13580	13580	13580	13580	0
211	20231212	170800	1123549950	13580	13580	13580	13580	0
212	20231212	170700	1123549950	13580	13580	13580	13580	601
213	20231212	170600	1123549950	13580	13580	13580	13580	0
214	20231212	170500	1123549950	13580	13580	13580	13580	0
215	20231212	170400	1123549950	13580	13580	13580	13580	0
216	20231212	170300	1123549950	13580	13580	13580	13580	0
217	20231212	170200	1123549950	13580	13580	13580	13580	0
218	20231212	170100	1123549950	13580	13580	13580	13580	0
219	20231212	170000	1123549950	13580	13580	13580	13580	0
220	20231212	165900	1123549950	13580	13580	13580	13580	0
221	20231212	165800	1123549950	13580	13580	13580	13580	0
222	20231212	165700	1123549950	13580	13580	13580	13580	0
223	20231212	165600	1123549950	13580	13580	13580	13580	0
224	20231212	165500	1123549950	13580	13580	13580	13580	0
225	20231212	165400	1123549950	13580	13580	13580	13580	0
226	20231212	165300	1123549950	13580	13580	13580	13580	0
227	20231212	165200	1123549950	13580	13580	13580	13580	0
228	20231212	165100	1123549950	13580	13580	13580	13580	0
229	20231212	165000	1123549950	13580	13580	13580	13580	0
230	20231212	164900	1123549950	13580	13580	13580	13580	0
231	20231212	164800	1123549950	13580	13580	13580	13580	0
232	20231212	164700	1123549950	13580	13580	13580	13580	0
233	20231212	164600	1123549950	13580	13580	13580	13580	0
234	20231212	164500	1123549950	13580	13580	13580	13580	0
235	20231212	164400	1123549950	13580	13580	13580	13580	0
236	20231212	164300	1123549950	13580	13580	13580	13580	0
237	20231212	164200	1123549950	13580	13580	13580	13580	0
238	20231212	164100	1123549950	13580	13580	13580	13580	0
239	20231212	164000	1123549950	13580	13580	13580	13580	0
240	20231212	163900	1123549950	13580	13580	13580	13580	0
241	20231212	163800	1123549950	13580	13580	13580	13580	0
242	20231212	163700	1123549950	13580	13580	13580	13580	601
243	20231212	163600	1123549950	13580	13580	13580	13580	0
244	20231212	163500	1123549950	13580	13580	13580	13580	0
245	20231212	163400	1123549950	13580	13580	13580	13580	0
246	20231212	163300	1123549950	13580	13580	13580	13580	0
247	20231212	163200	1123549950	13580	13580	13580	13580	0
248	20231212	163100	1123549950	13580	13580	13580	13580	0
249	20231212	163000	1123549950	13580	13580	13580	13580	0
250	20231212	162900	1123549950	13580	13580	13580	13580	0
251	20231212	162800	1123549950	13580	13580	13580	13580	0
252	20231212	162700	1123549950	13580	13580	13580	13580	0
253	20231212	162600	1123549950	13580	13580	13580	13580	0
254	20231212	162500	1123549950	13580	13580	13580	13580	0
255	20231212	162400	1123549950	13580	13580	13580	13580	0
256	20231212	162300	1123549950	13580	13580	13580	13580	0
257	20231212	162200	1123549950	13580	13580	13580	13580	0
258	20231212	162100	1123549950	13580	13580	13580	13580	0
259	20231212	162000	1123549950	13580	13580	13580	13580	0
260	20231212	161900	1123549950	13580	13580	13580	13580	0
261	20231212	161800	1123549950	13580	13580	13580	13580	0
262	20231212	161700	1123549950	13580	13580	13580	13580	0
263	20231212	161600	1123549950	13580	13580	13580	13580	0
264	20231212	161500	1123549950	13580	13580	13580	13580	0
265	20231212	161400	1123549950	13580	13580	13580	13580	0
266	20231212	161300	1123549950	13580	13580	13580	13580	0
267	20231212	161200	1123549950	13580	13580	13580	13580	0
268	20231212	161100	1123549950	13580	13580	13580	13580	0
269	20231212	161000	1123549950	13580	13580	13580	13580	0
270	20231212	160900	1123549950	13580	13580	13580	13580	0
271	20231212	160800	1123549950	13580	13580	13580	13580	0
272	20231212	160700	1123549950	13580	13580	13580	13580	601
273	20231212	160600	1123549950	13580	13580	13580	13580	0
274	20231212	160500	1123549950	13580	13580	13580	13580	0
275	20231212	160400	1123549950	13580	13580	13580	13580	0
276	20231212	160300	1123549950	13580	13580	13580	13580	0
277	20231212	160200	1123549950	13580	13580	13580	13580	0
278	20231212	160100	1123549950	13580	13580	13580	13580	0
279	20231212	160000	1123549950	13580	13580	13580	13580	0
280	20231212	155900	1123549950	13580	13580	13580	13580	0
281	20231212	155800	1123549950	13580	13580	13580	13580	0
282	20231212	155700	1123549950	13580	13580	13580	13580	0
283	20231212	155600	1123549950	13580	13580	13580	13580	0
284	20231212	155500	1123549950	13580	13580	13580	13580	0
285	20231212	155400	1123549950	13580	13580	13580	13580	0
286	20231212	155300	1123549950	13580	13580	13580	13580	0
287	20231212	155200	1123549950	13580	13580	13580	13580	0
288	20231212	155100	1123549950	13580	13580	13580	13580	0
289	20231212	155000	1123549950	13580	13580	13580	13580	0
290	20231212	154900	1123549950	13580	13580	13580	13580	0
291	20231212	154800	1123549950	13580	13580	13580	13580	0
292	20231212	154700	1123549950	13580	13580	13580	13580	0
293	20231212	154600	1123549950	13580	13580	13580	13580	0
294	20231212	154500	1123549950	13580	13580	13580	13580	0
295	20231212	154400	1123549950	13580	13580	13580	13580	0
296	20231212	154300	1123549950	13580	13580	13580	13580	0
297	20231212	154200	1123549950	13580	13580	13580	13580	0
298	20231212	154100	1123549950	13580	13580	13580	13580	0
299	20231212	154000	1123549950	13580	13580	13580	13580	0
300	20231212	153900	1123549950	13580	13580	13580	13580	0
301	20231212	153800	1123549950	13580	13580	13580	13580	0
302	20231212	153700	1123549950	13580	13580	13580	13580	601
303	20231212	153600	1123549950	13580	13580	13580	13580	0
304	20231212	153500	1123549950	13580	13580	13580	13580	0
305	20231212	153400	1123549950	13580	13580	13580	13580	0
306	20231212	153300	1123549950	13580	13580	13580	13580	0
307	20231212	153200	1123549950	13580	13580	13580	13580	0
308	20231212	153100	1123549950	13580	13580	13580	13580	0
309	20231212	153000	1123549950	13580	13580	13580	13580	601
310	20231212	152900	1115388370	13580	13580	13580	13580	0
311	20231212	152800	1115388370	13580	13580	13580	13580	0
312	20231212	152700	1115388370	13580	13580	13580	13580	0
313	20231212	152600	1115388370	13580	13580	13580	13580	0
314	20231212	152500	1115388370	13580	13580	13580	13580	0
315	20231212	152400	1115388370	13580	13580	13580	13580	0
316	20231212	152300	1115388370	13580	13580	13580	13580	0
317	20231212	152200	1115388370	13580	13580	13580	13580	0
318	20231212	152100	1115388370	13580	13580	13580	13580	0
319	20231212	152000	1115388370	13580	13580	13580	13580	0
320	20231212	151900	1115388370	13580	13590	13590	13560	325
321	20231212	151800	1110978430	13590	13590	13590	13580	215
322	20231212	151700	1108056680	13590	13600	13600	13590	161
323	20231212	151600	1105867890	13630	13630	13630	13630	0
324	20231212	151500	1105867890	13630	13630	13630	13630	0
325	20231212	151400	1105867890	13630	13630	13630	13630	214
326	20231212	151300	1102951070	13570	13630	13630	13570	95
327	20231212	151200	1101657530	13650	13650	13650	13650	5
328	20231212	151100	1101589280	13650	13650	13650	13650	0
329	20231212	151000	1101589280	13650	13650	13650	13590	213
330	20231212	150900	1098681890	13650	13590	13650	13590	300
331	20231212	150800	1094602010	13640	13640	13640	13640	0
332	20231212	150700	1094602010	13640	13640	13640	13640	18
333	20231212	150600	1094356490	13640	13640	13640	13640	97
334	20231212	150500	1093033410	13590	13600	13600	13590	285
335	20231212	150400	1089157610	13600	13600	13600	13600	10
336	20231212	150300	1089021610	13640	13640	13640	13640	0
337	20231212	150200	1089021610	13640	13640	13640	13640	23
338	20231212	150100	1088707890	13650	13600	13650	13600	137
339	20231212	150000	1086839690	13600	13650	13650	13600	30
340	20231212	145900	1086431540	13590	13590	13590	13590	200
341	20231212	145800	1083713540	13590	13590	13590	13590	1
342	20231212	145700	1083699950	13650	13600	13650	13600	55
343	20231212	145600	1082950350	13600	13650	13650	13600	503
344	20231212	145500	1076098300	13650	13650	13650	13650	70
345	20231212	145400	1075142800	13650	13650	13650	13650	5
346	20231212	145300	1075074550	13650	13660	13660	13650	1005
347	20231212	145200	1061347320	13660	13660	13660	13660	105
348	20231212	145100	1059913020	13670	13670	13670	13670	30
349	20231212	145000	1059502920	13660	13700	13700	13660	2
350	20231212	144900	1059475560	13660	13700	13700	13660	6
351	20231212	144800	1059393400	13700	13700	13700	13700	0
352	20231212	144700	1059393400	13700	13700	13700	13700	0
353	20231212	144600	1059393400	13700	13700	13700	13700	1
354	20231212	144500	1059379700	13700	13700	13700	13700	64
355	20231212	144400	1058502900	13700	13700	13700	13700	6
356	20231212	144300	1058420700	13650	13650	13650	13650	0
357	20231212	144200	1058420700	13650	13650	13650	13650	0
358	20231212	144100	1058420700	13650	13650	13650	13650	31
359	20231212	144000	1057997550	13650	13650	13650	13650	20
360	20231212	143900	1057724550	13700	13700	13700	13700	0
361	20231212	143800	1057724550	13700	13700	13700	13700	0
362	20231212	143700	1057724550	13700	13700	13700	13700	200
363	20231212	143600	1054984550	13690	13690	13690	13690	0
364	20231212	143500	1054984550	13690	13690	13690	13690	0
365	20231212	143400	1054984550	13690	13690	13690	13690	20
366	20231212	143300	1054710750	13700	13700	13700	13700	7
367	20231212	143200	1054614850	13700	13690	13700	13690	105
368	20231212	143100	1053177350	13700	13750	13750	13700	49
369	20231212	143000	1052505700	13700	13700	13700	13700	66
370	20231212	142900	1051601500	13690	13690	13690	13690	37
371	20231212	142800	1051094970	13690	13690	13690	13690	0
372	20231212	142700	1051094970	13690	13690	13690	13690	0
373	20231212	142600	1051094970	13690	13680	13690	13680	15
374	20231212	142500	1050889670	13640	13640	13640	13640	0
375	20231212	142400	1050889670	13640	13640	13640	13640	1
376	20231212	142300	1050876030	13690	13690	13690	13690	0
377	20231212	142200	1050876030	13690	13640	13690	13640	5
378	20231212	142100	1050807730	13640	13640	13640	13640	0
379	20231212	142000	1050807730	13640	13640	13640	13640	110
380	20231212	141900	1049307330	13640	13640	13640	13640	10
381	20231212	141800	1049170930	13640	13640	13640	13640	151
382	20231212	141700	1047111290	13640	13640	13640	13640	0
383	20231212	141600	1047111290	13640	13650	13650	13640	200
384	20231212	141500	1044382790	13640	13640	13640	13640	0
385	20231212	141400	1044382790	13640	13680	13680	13640	107
386	20231212	141300	1042919930	13680	13710	13710	13680	500
387	20231212	141200	1036078260	13770	13770	13770	13770	40
388	20231212	141100	1035527460	13790	13780	13790	13780	73
389	20231212	141000	1034521490	13790	13790	13790	13790	0
390	20231212	140900	1034521490	13790	13790	13790	13790	31
391	20231212	140800	1034094000	13800	13800	13800	13800	0
392	20231212	140700	1034094000	13800	13800	13800	13800	10
393	20231212	140600	1033956000	13800	13780	13800	13770	101
394	20231212	140500	1032562650	13700	13700	13700	13700	28
395	20231212	140400	1032179050	13690	13680	13690	13640	243
396	20231212	140300	1028856510	13690	13690	13690	13690	10
397	20231212	140200	1028719610	13700	13710	13710	13700	25
398	20231212	140100	1028377100	13770	13770	13770	13770	8
399	20231212	140000	1028266940	13780	13780	13780	13780	0
400	20231212	135900	1028266940	13780	13780	13780	13780	300
401	20231212	135800	1024132940	13700	13700	13700	13700	0
402	20231212	135700	1024132940	13700	13700	13700	13700	1
403	20231212	135600	1024119240	13700	13700	13700	13700	0
404	20231212	135500	1024119240	13700	13700	13700	13700	0
405	20231212	135400	1024119240	13700	13700	13700	13700	190
406	20231212	135300	1021516240	13710	13720	13720	13710	150
407	20231212	135200	1019459630	13710	13760	13760	13710	737
408	20231212	135100	1009336570	13800	13780	13800	13780	212
409	20231212	135000	1006412370	13800	13800	13800	13800	31
410	20231212	134900	1005984570	13810	13810	13810	13810	10
411	20231212	134800	1005846470	13790	13790	13790	13790	24
412	20231212	134700	1005515510	13790	13830	13840	13790	255
413	20231212	134600	1001988910	13840	13840	13840	13840	0
414	20231212	134500	1001988910	13840	13840	13840	13840	81
415	20231212	134400	1000867870	13840	13840	13840	13840	53
416	20231212	134300	1000134350	13840	13830	13840	13830	850
417	20231212	134200	988371010	13830	13740	13830	13740	47
418	20231212	134100	987721940	13790	13800	13800	13790	270
419	20231212	134000	983996540	13800	13800	13800	13800	5
420	20231212	133900	983927540	13830	13830	13830	13830	336
421	20231212	133800	979280660	13800	13800	13830	13800	90
422	20231212	133700	978038510	13830	13790	13830	13790	2376
423	20231212	133600	945266650	13790	13780	13790	13780	1979
424	20231212	133500	917995580	13780	13770	13780	13770	1000
425	20231212	133400	904215690	13780	13750	13780	13750	1100
426	20231212	133300	889064810	13750	13750	13750	13750	137
427	20231212	133200	887181060	13750	13750	13750	13750	3
428	20231212	133100	887139810	13750	13740	13750	13740	228
429	20231212	133000	884004900	13740	13740	13740	13740	275
430	20231212	132900	880226400	13740	13730	13740	13730	48
431	20231212	132800	879567310	13730	13710	13730	13710	283
432	20231212	132700	875682590	13700	13700	13700	13700	273
433	20231212	132600	871942490	13700	13690	13700	13690	1101
434	20231212	132500	856860270	13690	13630	13690	13630	936
435	20231212	132400	844078370	13630	13630	13630	13630	288
436	20231212	132300	840152930	13630	13620	13630	13620	288
437	20231212	132200	836227900	13630	13630	13630	13630	0
438	20231212	132100	836227900	13630	13630	13630	13630	0
439	20231212	132000	836227900	13630	13630	13630	13630	15
440	20231212	131900	836023450	13640	13640	13640	13640	0
441	20231212	131800	836023450	13640	13630	13640	13630	20
442	20231212	131700	835750750	13620	13610	13620	13610	198
443	20231212	131600	833055920	13610	13610	13610	13610	0
444	20231212	131500	833055920	13610	13610	13610	13610	26
445	20231212	131400	832702060	13600	13590	13600	13590	112
446	20231212	131300	831179260	13600	13600	13600	13600	0
447	20231212	131200	831179260	13600	13600	13600	13600	5
448	20231212	131100	831111260	13600	13590	13610	13590	11
449	20231212	131000	830961700	13600	13600	13600	13600	5
450	20231212	130900	830893700	13590	13570	13590	13570	156
451	20231212	130800	828776170	13570	13600	13600	13570	179
452	20231212	130700	826345170	13580	13610	13610	13580	265
453	20231212	130600	822741670	13620	13620	13620	13620	40
454	20231212	130500	822196870	13640	13640	13640	13640	0
455	20231212	130400	822196870	13640	13640	13640	13640	0
456	20231212	130300	822196870	13640	13640	13640	13640	5
457	20231212	130200	822128670	13640	13640	13640	13640	10
458	20231212	130100	821992270	13640	13640	13640	13640	73
459	20231212	130000	820996550	13640	13640	13640	13640	25
460	20231212	125900	820655550	13640	13640	13640	13640	96
461	20231212	125800	819346110	13600	13600	13600	13600	0
462	20231212	125700	819346110	13600	13600	13600	13600	0
463	20231212	125600	819346110	13600	13600	13600	13600	0
464	20231212	125500	819346110	13600	13640	13640	13600	156
465	20231212	125400	817223300	13640	13640	13640	13640	0
466	20231212	125300	817223300	13640	13640	13640	13640	0
467	20231212	125200	817223300	13640	13640	13640	13640	0
468	20231212	125100	817223300	13640	13640	13640	13640	1
469	20231212	125000	817209660	13640	13640	13640	13640	2
470	20231212	124900	817182380	13600	13620	13620	13600	426
471	20231212	124800	811388530	13630	13620	13640	13620	4
472	20231212	124700	811334020	13640	13640	13640	13640	10
473	20231212	124600	811197620	13620	13610	13620	13610	15
474	20231212	124500	810993330	13620	13620	13620	13620	0
475	20231212	124400	810993330	13620	13620	13620	13620	0
476	20231212	124300	810993330	13620	13620	13620	13620	30
477	20231212	124200	810584730	13610	13610	13610	13610	5
478	20231212	124100	810516680	13640	13620	13640	13620	84
479	20231212	124000	809372090	13610	13610	13610	13610	0
480	20231212	123900	809372090	13610	13600	13610	13600	106
481	20231212	123800	807929540	13610	13610	13610	13610	5
482	20231212	123700	807861490	13610	13610	13610	13610	110
483	20231212	123600	806364390	13590	13590	13590	13590	0
484	20231212	123500	806364390	13590	13540	13590	13540	1187
485	20231212	123400	790266520	13550	13550	13550	13550	0
486	20231212	123300	790266520	13550	13550	13550	13550	19
487	20231212	123200	790009070	13560	13560	13560	13560	0
488	20231212	123100	790009070	13560	13560	13560	13560	8
489	20231212	123000	789900590	13560	13560	13560	13560	66
490	20231212	122900	789005630	13550	13550	13550	13550	10
491	20231212	122800	788870130	13470	13470	13470	13470	0
492	20231212	122700	788870130	13470	13480	13480	13470	155
493	20231212	122600	786782080	13560	13560	13560	13560	1
494	20231212	122500	786768520	13430	13560	13560	13430	144
495	20231212	122400	784832140	13600	13600	13600	13600	500
496	20231212	122300	778032140	13600	13600	13600	13600	0
497	20231212	122200	778032140	13600	13600	13600	13570	26
498	20231212	122100	777678570	13600	13600	13600	13600	4
499	20231212	122000	777624170	13600	13590	13600	13580	13
500	20231212	121900	777447400	13600	13600	13600	13600	0
501	20231212	121800	777447400	13600	13570	13600	13570	171
502	20231212	121700	775124500	13570	13570	13570	13570	20
503	20231212	121600	774853100	13570	13570	13570	13570	0
504	20231212	121500	774853100	13570	13570	13570	13570	0
505	20231212	121400	774853100	13570	13570	13570	13570	0
506	20231212	121300	774853100	13570	13570	13570	13570	126
507	20231212	121200	773143280	13570	13530	13570	13530	199
508	20231212	121100	770446670	13530	13510	13530	13510	77
509	20231212	121000	769405520	13520	13520	13520	13520	0
510	20231212	120900	769405520	13520	13480	13520	13480	988
511	20231212	120800	756076990	13480	13480	13480	13480	5
512	20231212	120700	756009590	13490	13490	13490	13490	10
513	20231212	120600	755874690	13490	13490	13490	13490	0
514	20231212	120500	755874690	13490	13490	13490	13490	0
515	20231212	120400	755874690	13490	13490	13490	13490	3
516	20231212	120300	755834220	13490	13430	13500	13430	60
517	20231212	120200	755024860	13490	13490	13490	13490	500
518	20231212	120100	748279860	13490	13490	13490	13490	0
519	20231212	120000	748279860	13490	13490	13490	13490	1
520	20231212	115900	748266370	13490	13430	13490	13400	153
521	20231212	115800	746213710	13460	13460	13460	13460	12
522	20231212	115700	746052190	13430	13430	13430	13430	8
523	20231212	115600	745944750	13430	13430	13460	13430	12
524	20231212	115500	745783560	13430	13430	13430	13430	0
525	20231212	115400	745783560	13430	13430	13430	13430	5
526	20231212	115300	745716410	13430	13430	13430	13430	33
527	20231212	115200	745273220	13500	13500	13500	13500	10
528	20231212	115100	745138220	13500	13450	13500	13450	60
529	20231212	115000	744329300	13450	13450	13450	13450	0
530	20231212	114900	744329300	13450	13450	13450	13450	7
531	20231212	114800	744235150	13430	13430	13430	13430	0
532	20231212	114700	744235150	13430	13430	13430	13430	1
533	20231212	114600	744221720	13430	13430	13430	13430	0
534	20231212	114500	744221720	13430	13430	13430	13430	10
535	20231212	114400	744087420	13430	13420	13430	13420	262
536	20231212	114300	740570490	13420	13420	13420	13420	0
537	20231212	114200	740570490	13420	13420	13420	13420	0
538	20231212	114100	740570490	13420	13420	13420	13420	0
539	20231212	114000	740570490	13420	13420	13420	13420	7
540	20231212	113900	740476550	13420	13420	13420	13420	2
541	20231212	113800	740449710	13360	13370	13370	13360	106
542	20231212	113700	739032820	13370	13370	13370	13370	3
543	20231212	113600	738992710	13360	13430	13430	13360	302
544	20231212	113500	734953100	13420	13390	13420	13390	6
545	20231212	113400	734872610	13390	13390	13390	13390	0
546	20231212	113300	734872610	13390	13370	13390	13370	767
547	20231212	113200	724617560	13370	13370	13370	13370	50
548	20231212	113100	723949060	13390	13380	13390	13380	134
549	20231212	113000	722155980	13400	13400	13400	13400	0
550	20231212	112900	722155980	13400	13420	13420	13400	226
551	20231212	112800	719127060	13420	13420	13420	13420	23
552	20231212	112700	718818400	13380	13360	13380	13360	74
553	20231212	112600	717829270	13360	13310	13360	13310	286
554	20231212	112500	714013170	13310	13320	13320	13310	540
555	20231212	112400	706825290	13370	13330	13370	13320	240
556	20231212	112300	703625990	13370	13320	13370	13310	641
557	20231212	112200	695078010	13320	13330	13340	13320	158
558	20231212	112100	692971270	13320	13390	13390	13320	606
559	20231212	112000	684871760	13390	13490	13490	13390	930
560	20231212	111900	672409110	13410	13430	13430	13410	264
561	20231212	111800	668868370	13490	13430	13490	13420	269
562	20231212	111700	665256460	13450	13450	13450	13450	172
563	20231212	111600	662943060	13470	13470	13470	13470	68
564	20231212	111500	662027100	13470	13470	13470	13470	0
565	20231212	111400	662027100	13470	13470	13470	13470	0
566	20231212	111300	662027100	13470	13470	13470	13470	0
567	20231212	111200	662027100	13470	13470	13470	13470	395
568	20231212	111100	656706450	13450	13450	13450	13450	4
569	20231212	111000	656652650	13470	13470	13470	13450	16
570	20231212	110900	656437150	13470	13470	13470	13470	108
571	20231212	110800	654982390	13500	13470	13500	13470	157
572	20231212	110700	652863810	13480	13480	13480	13480	44
573	20231212	110600	652270690	13480	13480	13480	13480	3
574	20231212	110500	652230250	13480	13480	13480	13480	33
575	20231212	110400	651785410	13480	13430	13480	13430	51
576	20231212	110300	651100430	13430	13410	13430	13410	23
577	20231212	110200	650791640	13410	13450	13450	13410	463
578	20231212	110100	644568770	13490	13490	13490	13490	0
579	20231212	110000	644568770	13490	13490	13490	13490	74
580	20231212	105900	643570510	13490	13490	13490	13490	0
581	20231212	105800	643570510	13490	13490	13490	13490	1
582	20231212	105700	643557020	13500	13500	13500	13500	0
583	20231212	105600	643557020	13500	13450	13500	13450	552
584	20231212	105500	636113900	13470	13480	13480	13460	516
585	20231212	105400	629159190	13480	13480	13480	13480	382
586	20231212	105300	624009830	13480	13480	13480	13480	5
587	20231212	105200	623942430	13480	13480	13490	13480	41
588	20231212	105100	623389690	13490	13500	13500	13490	31
589	20231212	105000	622971460	13490	13500	13500	13490	120
590	20231212	104900	621351510	13500	13500	13500	13500	0
591	20231212	104800	621351510	13500	13500	13500	13500	133
592	20231212	104700	619556010	13500	13500	13500	13500	0
593	20231212	104600	619556010	13500	13500	13500	13500	0
594	20231212	104500	619556010	13500	13500	13500	13500	10
595	20231212	104400	619421010	13500	13500	13500	13500	1
596	20231212	104300	619407510	13500	13500	13500	13500	1
597	20231212	104200	619394010	13500	13500	13500	13500	11
598	20231212	104100	619245510	13500	13530	13590	13500	99
599	20231212	104000	617906890	13530	13530	13530	13530	5
600	20231212	103900	617839240	13600	13590	13600	13590	320
601	20231212	103800	613489440	13530	13570	13570	13530	400
602	20231212	103700	608071420	13560	13560	13560	13560	1
603	20231212	103600	608057860	13550	13560	13560	13550	146
604	20231212	103500	606078930	13560	13560	13560	13560	0
605	20231212	103400	606078930	13560	13560	13560	13560	120
606	20231212	103300	604451730	13560	13560	13560	13560	1
607	20231212	103200	604438170	13600	13610	13610	13600	136
608	20231212	103100	602588560	13600	13600	13600	13600	10
609	20231212	103000	602452560	13600	13600	13600	13600	5
610	20231212	102900	602384560	13600	13610	13650	13600	126
611	20231212	102800	600670070	13610	13610	13610	13610	25
612	20231212	102700	600329820	13610	13610	13610	13610	1
613	20231212	102600	600316210	13610	13690	13690	13610	41
614	20231212	102500	599756200	13700	13700	13700	13700	100
615	20231212	102400	598386200	13700	13700	13700	13700	1
616	20231212	102300	598372500	13620	13700	13700	13620	202
617	20231212	102200	595621180	13610	13620	13620	13610	203
618	20231212	102100	592858050	13620	13620	13620	13620	2
619	20231212	102000	592830810	13630	13630	13630	13630	50
620	20231212	101900	592149310	13630	13630	13630	13630	102
621	20231212	101800	590759050	13630	13710	13710	13620	510
622	20231212	101700	583773350	13710	13710	13710	13710	15
623	20231212	101600	583567700	13710	13710	13710	13700	148
624	20231212	101500	581538910	13700	13750	13750	13700	40
625	20231212	101400	580988960	13750	13740	13750	13740	750
626	20231212	101300	570676750	13700	13700	13700	13700	0
627	20231212	101200	570676750	13700	13700	13730	13700	134
628	20231212	101100	568840530	13700	13700	13700	13700	423
629	20231212	101000	563045430	13700	13680	13700	13600	345
630	20231212	100900	558326950	13680	13670	13680	13670	90
631	20231212	100800	557096070	13670	13640	13670	13640	448
632	20231212	100700	550975960	13620	13540	13620	13540	672
633	20231212	100600	541844850	13530	13490	13530	13490	242
634	20231212	100500	538572610	13480	13430	13480	13410	499
635	20231212	100400	531876700	13430	13440	13440	13430	360
636	20231212	100300	527038440	13440	13490	13490	13440	648
637	20231212	100200	518328770	13490	13490	13490	13490	9
638	20231212	100100	518207360	13450	13450	13450	13450	4
639	20231212	100000	518153560	13490	13500	13500	13490	4
640	20231212	095900	518099590	13490	13480	13490	13480	382
641	20231212	095800	512948640	13480	13480	13490	13480	102
642	20231212	095700	511573580	13480	13450	13480	13440	466
643	20231212	095600	505310210	13440	13470	13470	13440	501
644	20231212	095500	498566580	13470	13440	13470	13440	411
645	20231212	095400	493030850	13440	13480	13480	13440	407
646	20231212	095300	487553130	13480	13490	13490	13480	36
647	20231212	095200	487067540	13500	13510	13530	13500	140
648	20231212	095100	485175800	13530	13510	13530	13510	216
649	20231212	095000	482257620	13540	13540	13540	13540	10
650	20231212	094900	482122220	13540	13500	13540	13470	222
651	20231212	094800	479130940	13560	13560	13560	13560	0
652	20231212	094700	479130940	13560	13470	13560	13470	287
653	20231212	094600	475264510	13470	13480	13500	13470	467
654	20231212	094500	468970950	13480	13510	13510	13480	1072
655	20231212	094400	454499030	13510	13600	13600	13510	1214
656	20231212	094300	438051060	13600	13600	13600	13600	96
657	20231212	094200	436745460	13600	13610	13610	13600	256
658	20231212	094100	433263310	13690	13600	13690	13600	2
659	20231212	094000	433236020	13620	13660	13660	13620	2424
660	20231212	093900	400131850	13690	13740	13740	13670	608
661	20231212	093800	391811360	13700	13740	13750	13700	791
662	20231212	093700	380942530	13740	13730	13760	13720	73
663	20231212	093600	379939790	13730	13760	13760	13730	60
664	20231212	093500	379114890	13770	13700	13770	13690	595
665	20231212	093400	370961110	13700	13710	13710	13700	323
666	20231212	093300	366535500	13720	13810	13810	13720	1425
667	20231212	093200	346933340	13820	13820	13820	13820	3
668	20231212	093100	346891880	13820	13810	13820	13790	22
669	20231212	093000	346588070	13810	13790	13810	13790	129
670	20231212	092900	344807060	13820	13820	13820	13820	0
671	20231212	092800	344807060	13820	13850	13850	13820	460
672	20231212	092700	338446780	13850	13820	13850	13820	707
673	20231212	092600	328659840	13830	13820	13840	13820	342
674	20231212	092500	323930120	13840	13820	13840	13820	21
675	20231212	092400	323639600	13850	13850	13850	13820	106
676	20231212	092300	322174320	13820	13920	13920	13820	661
677	20231212	092200	313021870	13920	13890	13920	13860	1976
678	20231212	092100	285557560	13890	13720	13890	13720	2130
679	20231212	092000	256166710	13730	13730	13730	13730	99
680	20231212	091900	254807440	13730	13690	13730	13690	1324
681	20231212	091800	236668720	13690	13690	13690	13690	1
682	20231212	091700	236655030	13690	13670	13690	13670	84
683	20231212	091600	235506730	13660	13680	13680	13660	2224
684	20231212	091500	205120940	13690	13700	13720	13690	303
685	20231212	091400	200970460	13690	13740	13750	13690	318
686	20231212	091300	196609910	13740	13780	13790	13700	3026
687	20231212	091200	154994790	13780	13830	13830	13780	862
688	20231212	091100	143114790	13840	13830	13850	13750	454
689	20231212	091000	136830810	13830	13780	13830	13740	1140
690	20231212	090900	121107120	13780	13740	13790	13740	924
691	20231212	090800	108392570	13760	13750	13760	13680	104
692	20231212	090700	106962770	13750	13600	13750	13600	1710
693	20231212	090600	83599210	13600	13520	13600	13520	219
694	20231212	090500	80627070	13510	13560	13610	13510	1180
695	20231212	090400	64594780	13560	13490	13560	13480	1839
696	20231212	090300	39788540	13490	13590	13590	13490	460
697	20231212	090200	33563580	13600	13480	13600	13470	656
698	20231212	090100	24673970	13480	13420	13500	13420	1411
699	20231212	090000	5695930	13400	13370	13400	13370	426