KissMeData/086060/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195400	188989255	4390	4390	4390	4390	727
3	20231212	195300	188989255	4390	4390	4390	4390	0
4	20231212	195200	188989255	4390	4390	4390	4390	0
5	20231212	195100	188989255	4390	4390	4390	4390	0
6	20231212	195000	188989255	4390	4390	4390	4390	0
7	20231212	194900	188989255	4390	4390	4390	4390	0
8	20231212	194800	188989255	4390	4390	4390	4390	0
9	20231212	194700	188989255	4390	4390	4390	4390	0
10	20231212	194600	188989255	4390	4390	4390	4390	0
11	20231212	194500	188989255	4390	4390	4390	4390	0
12	20231212	194400	188989255	4390	4390	4390	4390	0
13	20231212	194300	188989255	4390	4390	4390	4390	0
14	20231212	194200	188989255	4390	4390	4390	4390	0
15	20231212	194100	188989255	4390	4390	4390	4390	0
16	20231212	194000	188989255	4390	4390	4390	4390	0
17	20231212	193900	188989255	4390	4390	4390	4390	0
18	20231212	193800	188989255	4390	4390	4390	4390	0
19	20231212	193700	188989255	4390	4390	4390	4390	0
20	20231212	193600	188989255	4390	4390	4390	4390	0
21	20231212	193500	188989255	4390	4390	4390	4390	0
22	20231212	193400	188989255	4390	4390	4390	4390	0
23	20231212	193300	188989255	4390	4390	4390	4390	0
24	20231212	193200	188989255	4390	4390	4390	4390	0
25	20231212	193100	188989255	4390	4390	4390	4390	0
26	20231212	193000	188989255	4390	4390	4390	4390	0
27	20231212	192900	188989255	4390	4390	4390	4390	0
28	20231212	192800	188989255	4390	4390	4390	4390	0
29	20231212	192700	188989255	4390	4390	4390	4390	0
30	20231212	192600	188989255	4390	4390	4390	4390	0
31	20231212	192500	188989255	4390	4390	4390	4390	0
32	20231212	192400	188989255	4390	4390	4390	4390	727
33	20231212	192300	188989255	4390	4390	4390	4390	0
34	20231212	192200	188989255	4390	4390	4390	4390	0
35	20231212	192100	188989255	4390	4390	4390	4390	0
36	20231212	192000	188989255	4390	4390	4390	4390	0
37	20231212	191900	188989255	4390	4390	4390	4390	0
38	20231212	191800	188989255	4390	4390	4390	4390	0
39	20231212	191700	188989255	4390	4390	4390	4390	0
40	20231212	191600	188989255	4390	4390	4390	4390	0
41	20231212	191500	188989255	4390	4390	4390	4390	0
42	20231212	191400	188989255	4390	4390	4390	4390	0
43	20231212	191300	188989255	4390	4390	4390	4390	0
44	20231212	191200	188989255	4390	4390	4390	4390	0
45	20231212	191100	188989255	4390	4390	4390	4390	0
46	20231212	191000	188989255	4390	4390	4390	4390	0
47	20231212	190900	188989255	4390	4390	4390	4390	0
48	20231212	190800	188989255	4390	4390	4390	4390	0
49	20231212	190700	188989255	4390	4390	4390	4390	0
50	20231212	190600	188989255	4390	4390	4390	4390	0
51	20231212	190500	188989255	4390	4390	4390	4390	0
52	20231212	190400	188989255	4390	4390	4390	4390	0
53	20231212	190300	188989255	4390	4390	4390	4390	0
54	20231212	190200	188989255	4390	4390	4390	4390	0
55	20231212	190100	188989255	4390	4390	4390	4390	0
56	20231212	190000	188989255	4390	4390	4390	4390	0
57	20231212	185900	188989255	4390	4390	4390	4390	0
58	20231212	185800	188989255	4390	4390	4390	4390	0
59	20231212	185700	188989255	4390	4390	4390	4390	0
60	20231212	185600	188989255	4390	4390	4390	4390	0
61	20231212	185500	188989255	4390	4390	4390	4390	0
62	20231212	185400	188989255	4390	4390	4390	4390	727
63	20231212	185300	188989255	4390	4390	4390	4390	0
64	20231212	185200	188989255	4390	4390	4390	4390	0
65	20231212	185100	188989255	4390	4390	4390	4390	0
66	20231212	185000	188989255	4390	4390	4390	4390	0
67	20231212	184900	188989255	4390	4390	4390	4390	0
68	20231212	184800	188989255	4390	4390	4390	4390	0
69	20231212	184700	188989255	4390	4390	4390	4390	0
70	20231212	184600	188989255	4390	4390	4390	4390	0
71	20231212	184500	188989255	4390	4390	4390	4390	0
72	20231212	184400	188989255	4390	4390	4390	4390	0
73	20231212	184300	188989255	4390	4390	4390	4390	0
74	20231212	184200	188989255	4390	4390	4390	4390	0
75	20231212	184100	188989255	4390	4390	4390	4390	0
76	20231212	184000	188989255	4390	4390	4390	4390	0
77	20231212	183900	188989255	4390	4390	4390	4390	0
78	20231212	183800	188989255	4390	4390	4390	4390	0
79	20231212	183700	188989255	4390	4390	4390	4390	0
80	20231212	183600	188989255	4390	4390	4390	4390	0
81	20231212	183500	188989255	4390	4390	4390	4390	0
82	20231212	183400	188989255	4390	4390	4390	4390	0
83	20231212	183300	188989255	4390	4390	4390	4390	0
84	20231212	183200	188989255	4390	4390	4390	4390	0
85	20231212	183100	188989255	4390	4390	4390	4390	0
86	20231212	183000	188989255	4390	4390	4390	4390	0
87	20231212	182900	188989255	4390	4390	4390	4390	0
88	20231212	182800	188989255	4390	4390	4390	4390	0
89	20231212	182700	188989255	4390	4390	4390	4390	0
90	20231212	182600	188989255	4390	4390	4390	4390	0
91	20231212	182500	188989255	4390	4390	4390	4390	0
92	20231212	182400	188989255	4390	4390	4390	4390	727
93	20231212	182300	188989255	4390	4390	4390	4390	0
94	20231212	182200	188989255	4390	4390	4390	4390	0
95	20231212	182100	188989255	4390	4390	4390	4390	0
96	20231212	182000	188989255	4390	4390	4390	4390	0
97	20231212	181900	188989255	4390	4390	4390	4390	0
98	20231212	181800	188989255	4390	4390	4390	4390	0
99	20231212	181700	188989255	4390	4390	4390	4390	0
100	20231212	181600	188989255	4390	4390	4390	4390	0
101	20231212	181500	188989255	4390	4390	4390	4390	0
102	20231212	181400	188989255	4390	4390	4390	4390	0
103	20231212	181300	188989255	4390	4390	4390	4390	0
104	20231212	181200	188989255	4390	4390	4390	4390	0
105	20231212	181100	188989255	4390	4390	4390	4390	0
106	20231212	181000	188989255	4390	4390	4390	4390	0
107	20231212	180900	188989255	4390	4390	4390	4390	0
108	20231212	180800	188989255	4390	4390	4390	4390	0
109	20231212	180700	188989255	4390	4390	4390	4390	0
110	20231212	180600	188989255	4390	4390	4390	4390	0
111	20231212	180500	188989255	4390	4390	4390	4390	0
112	20231212	180400	188989255	4390	4390	4390	4390	0
113	20231212	180300	188989255	4390	4390	4390	4390	0
114	20231212	180200	188989255	4390	4390	4390	4390	0
115	20231212	180100	188989255	4390	4390	4390	4390	0
116	20231212	180000	188989255	4390	4390	4390	4390	0
117	20231212	175900	188989255	4390	4390	4390	4390	0
118	20231212	175800	188989255	4390	4390	4390	4390	0
119	20231212	175700	188989255	4390	4390	4390	4390	0
120	20231212	175600	188989255	4390	4390	4390	4390	0
121	20231212	175500	188989255	4390	4390	4390	4390	0
122	20231212	175400	188989255	4390	4390	4390	4390	727
123	20231212	175300	188989255	4390	4390	4390	4390	0
124	20231212	175200	188989255	4390	4390	4390	4390	0
125	20231212	175100	188989255	4390	4390	4390	4390	0
126	20231212	175000	188989255	4390	4390	4390	4390	0
127	20231212	174900	188989255	4390	4390	4390	4390	0
128	20231212	174800	188989255	4390	4390	4390	4390	0
129	20231212	174700	188989255	4390	4390	4390	4390	0
130	20231212	174600	188989255	4390	4390	4390	4390	0
131	20231212	174500	188989255	4390	4390	4390	4390	0
132	20231212	174400	188989255	4390	4390	4390	4390	0
133	20231212	174300	188989255	4390	4390	4390	4390	0
134	20231212	174200	188989255	4390	4390	4390	4390	0
135	20231212	174100	188989255	4390	4390	4390	4390	0
136	20231212	174000	188989255	4390	4390	4390	4390	0
137	20231212	173900	188989255	4390	4390	4390	4390	0
138	20231212	173800	188989255	4390	4390	4390	4390	0
139	20231212	173700	188989255	4390	4390	4390	4390	0
140	20231212	173600	188989255	4390	4390	4390	4390	0
141	20231212	173500	188989255	4390	4390	4390	4390	0
142	20231212	173400	188989255	4390	4390	4390	4390	0
143	20231212	173300	188989255	4390	4390	4390	4390	0
144	20231212	173200	188989255	4390	4390	4390	4390	0
145	20231212	173100	188989255	4390	4390	4390	4390	0
146	20231212	173000	188989255	4390	4390	4390	4390	0
147	20231212	172900	188989255	4390	4390	4390	4390	0
148	20231212	172800	188989255	4390	4390	4390	4390	0
149	20231212	172700	188989255	4390	4390	4390	4390	0
150	20231212	172600	188989255	4390	4390	4390	4390	0
151	20231212	172500	188989255	4390	4390	4390	4390	0
152	20231212	172400	188989255	4390	4390	4390	4390	727
153	20231212	172300	188989255	4390	4390	4390	4390	0
154	20231212	172200	188989255	4390	4390	4390	4390	0
155	20231212	172100	188989255	4390	4390	4390	4390	0
156	20231212	172000	188989255	4390	4390	4390	4390	0
157	20231212	171900	188989255	4390	4390	4390	4390	0
158	20231212	171800	188989255	4390	4390	4390	4390	0
159	20231212	171700	188989255	4390	4390	4390	4390	0
160	20231212	171600	188989255	4390	4390	4390	4390	0
161	20231212	171500	188989255	4390	4390	4390	4390	0
162	20231212	171400	188989255	4390	4390	4390	4390	0
163	20231212	171300	188989255	4390	4390	4390	4390	0
164	20231212	171200	188989255	4390	4390	4390	4390	0
165	20231212	171100	188989255	4390	4390	4390	4390	0
166	20231212	171000	188989255	4390	4390	4390	4390	0
167	20231212	170900	188989255	4390	4390	4390	4390	0
168	20231212	170800	188989255	4390	4390	4390	4390	0
169	20231212	170700	188989255	4390	4390	4390	4390	0
170	20231212	170600	188989255	4390	4390	4390	4390	0
171	20231212	170500	188989255	4390	4390	4390	4390	0
172	20231212	170400	188989255	4390	4390	4390	4390	0
173	20231212	170300	188989255	4390	4390	4390	4390	0
174	20231212	170200	188989255	4390	4390	4390	4390	0
175	20231212	170100	188989255	4390	4390	4390	4390	0
176	20231212	170000	188989255	4390	4390	4390	4390	0
177	20231212	165900	188989255	4390	4390	4390	4390	0
178	20231212	165800	188989255	4390	4390	4390	4390	0
179	20231212	165700	188989255	4390	4390	4390	4390	0
180	20231212	165600	188989255	4390	4390	4390	4390	0
181	20231212	165500	188989255	4390	4390	4390	4390	0
182	20231212	165400	188989255	4390	4390	4390	4390	727
183	20231212	165300	188989255	4390	4390	4390	4390	0
184	20231212	165200	188989255	4390	4390	4390	4390	0
185	20231212	165100	188989255	4390	4390	4390	4390	0
186	20231212	165000	188989255	4390	4390	4390	4390	0
187	20231212	164900	188989255	4390	4390	4390	4390	0
188	20231212	164800	188989255	4390	4390	4390	4390	0
189	20231212	164700	188989255	4390	4390	4390	4390	0
190	20231212	164600	188989255	4390	4390	4390	4390	0
191	20231212	164500	188989255	4390	4390	4390	4390	0
192	20231212	164400	188989255	4390	4390	4390	4390	0
193	20231212	164300	188989255	4390	4390	4390	4390	0
194	20231212	164200	188989255	4390	4390	4390	4390	0
195	20231212	164100	188989255	4390	4390	4390	4390	0
196	20231212	164000	188989255	4390	4390	4390	4390	0
197	20231212	163900	188989255	4390	4390	4390	4390	0
198	20231212	163800	188989255	4390	4390	4390	4390	0
199	20231212	163700	188989255	4390	4390	4390	4390	0
200	20231212	163600	188989255	4390	4390	4390	4390	0
201	20231212	163500	188989255	4390	4390	4390	4390	0
202	20231212	163400	188989255	4390	4390	4390	4390	0
203	20231212	163300	188989255	4390	4390	4390	4390	0
204	20231212	163200	188989255	4390	4390	4390	4390	0
205	20231212	163100	188989255	4390	4390	4390	4390	0
206	20231212	163000	188989255	4390	4390	4390	4390	0
207	20231212	162900	188989255	4390	4390	4390	4390	0
208	20231212	162800	188989255	4390	4390	4390	4390	0
209	20231212	162700	188989255	4390	4390	4390	4390	0
210	20231212	162600	188989255	4390	4390	4390	4390	0
211	20231212	162500	188989255	4390	4390	4390	4390	0
212	20231212	162400	188989255	4390	4390	4390	4390	727
213	20231212	162300	188989255	4390	4390	4390	4390	0
214	20231212	162200	188989255	4390	4390	4390	4390	0
215	20231212	162100	188989255	4390	4390	4390	4390	0
216	20231212	162000	188989255	4390	4390	4390	4390	0
217	20231212	161900	188989255	4390	4390	4390	4390	0
218	20231212	161800	188989255	4390	4390	4390	4390	0
219	20231212	161700	188989255	4390	4390	4390	4390	0
220	20231212	161600	188989255	4390	4390	4390	4390	0
221	20231212	161500	188989255	4390	4390	4390	4390	0
222	20231212	161400	188989255	4390	4390	4390	4390	0
223	20231212	161300	188989255	4390	4390	4390	4390	0
224	20231212	161200	188989255	4390	4390	4390	4390	0
225	20231212	161100	188989255	4390	4390	4390	4390	0
226	20231212	161000	188989255	4390	4390	4390	4390	0
227	20231212	160900	188989255	4390	4390	4390	4390	0
228	20231212	160800	188989255	4390	4390	4390	4390	0
229	20231212	160700	188989255	4390	4390	4390	4390	0
230	20231212	160600	188989255	4390	4390	4390	4390	0
231	20231212	160500	188989255	4390	4390	4390	4390	0
232	20231212	160400	188989255	4390	4390	4390	4390	0
233	20231212	160300	188989255	4390	4390	4390	4390	0
234	20231212	160200	188989255	4390	4390	4390	4390	0
235	20231212	160100	188989255	4390	4390	4390	4390	0
236	20231212	160000	188989255	4390	4390	4390	4390	0
237	20231212	155900	188989255	4390	4390	4390	4390	0
238	20231212	155800	188989255	4390	4390	4390	4390	0
239	20231212	155700	188989255	4390	4390	4390	4390	0
240	20231212	155600	188989255	4390	4390	4390	4390	0
241	20231212	155500	188989255	4390	4390	4390	4390	0
242	20231212	155400	188989255	4390	4390	4390	4390	727
243	20231212	155300	188989255	4390	4390	4390	4390	0
244	20231212	155200	188989255	4390	4390	4390	4390	0
245	20231212	155100	188989255	4390	4390	4390	4390	0
246	20231212	155000	188989255	4390	4390	4390	4390	0
247	20231212	154900	188989255	4390	4390	4390	4390	0
248	20231212	154800	188989255	4390	4390	4390	4390	0
249	20231212	154700	188989255	4390	4390	4390	4390	0
250	20231212	154600	188989255	4390	4390	4390	4390	0
251	20231212	154500	188989255	4390	4390	4390	4390	0
252	20231212	154400	188989255	4390	4390	4390	4390	0
253	20231212	154300	188989255	4390	4390	4390	4390	0
254	20231212	154200	188989255	4390	4390	4390	4390	0
255	20231212	154100	188989255	4390	4390	4390	4390	0
256	20231212	154000	188989255	4390	4390	4390	4390	0
257	20231212	153900	188989255	4390	4390	4390	4390	0
258	20231212	153800	188989255	4390	4390	4390	4390	0
259	20231212	153700	188989255	4390	4390	4390	4390	0
260	20231212	153600	188989255	4390	4390	4390	4390	0
261	20231212	153500	188989255	4390	4390	4390	4390	0
262	20231212	153400	188989255	4390	4390	4390	4390	0
263	20231212	153300	188989255	4390	4390	4390	4390	0
264	20231212	153200	188989255	4390	4390	4390	4390	0
265	20231212	153100	188989255	4390	4390	4390	4390	0
266	20231212	153000	188989255	4390	4390	4390	4390	727
267	20231212	152900	185797725	4395	4395	4395	4395	0
268	20231212	152800	185797725	4395	4395	4395	4395	0
269	20231212	152700	185797725	4395	4395	4395	4395	0
270	20231212	152600	185797725	4395	4395	4395	4395	0
271	20231212	152500	185797725	4395	4395	4395	4395	0
272	20231212	152400	185797725	4395	4395	4395	4395	0
273	20231212	152300	185797725	4395	4395	4395	4395	0
274	20231212	152200	185797725	4395	4395	4395	4395	0
275	20231212	152100	185797725	4395	4395	4395	4395	0
276	20231212	152000	185797725	4395	4395	4395	4395	0
277	20231212	151900	185797725	4395	4395	4395	4395	0
278	20231212	151800	185797725	4395	4385	4395	4385	2
279	20231212	151700	185788945	4390	4390	4390	4390	90
280	20231212	151600	185393845	4395	4395	4395	4395	7
281	20231212	151500	185363080	4385	4390	4390	4385	8
282	20231212	151400	185327965	4390	4395	4395	4390	2
283	20231212	151300	185319180	4395	4395	4395	4395	0
284	20231212	151200	185319180	4395	4395	4395	4395	7
285	20231212	151100	185288415	4395	4395	4395	4395	1
286	20231212	151000	185284020	4390	4390	4390	4390	5
287	20231212	150900	185262070	4395	4395	4395	4395	7
288	20231212	150800	185231305	4395	4395	4395	4395	0
289	20231212	150700	185231305	4395	4395	4395	4395	0
290	20231212	150600	185231305	4395	4395	4395	4395	7
291	20231212	150500	185200540	4395	4390	4395	4390	1000
292	20231212	150400	180805590	4390	4390	4390	4390	1
293	20231212	150300	180801200	4390	4390	4390	4390	7
294	20231212	150200	180770470	4390	4390	4390	4390	0
295	20231212	150100	180770470	4390	4390	4390	4390	0
296	20231212	150000	180770470	4390	4390	4390	4390	1
297	20231212	145900	180766080	4380	4380	4380	4380	0
298	20231212	145800	180766080	4380	4380	4380	4380	0
299	20231212	145700	180766080	4380	4380	4380	4380	0
300	20231212	145600	180766080	4380	4380	4380	4380	72
301	20231212	145500	180450720	4390	4390	4390	4390	37
302	20231212	145400	180288290	4380	4385	4385	4370	1199
303	20231212	145300	175040455	4385	4385	4385	4385	66
304	20231212	145200	174751045	4385	4385	4385	4385	0
305	20231212	145100	174751045	4385	4385	4385	4385	7
306	20231212	145000	174720350	4385	4385	4385	4385	0
307	20231212	144900	174720350	4385	4380	4385	4380	47
308	20231212	144800	174514485	4380	4380	4380	4380	23
309	20231212	144700	174413745	4375	4375	4375	4375	0
310	20231212	144600	174413745	4375	4375	4375	4375	138
311	20231212	144500	173809995	4375	4375	4375	4375	26
312	20231212	144400	173696245	4375	4380	4380	4375	179
313	20231212	144300	172912290	4380	4380	4380	4380	39
314	20231212	144200	172741470	4385	4385	4385	4385	7
315	20231212	144100	172710775	4385	4385	4385	4385	0
316	20231212	144000	172710775	4385	4385	4385	4385	31
317	20231212	143900	172574840	4375	4385	4385	4375	8
318	20231212	143800	172539770	4385	4385	4385	4385	0
319	20231212	143700	172539770	4385	4385	4385	4385	0
320	20231212	143600	172539770	4385	4385	4385	4385	12
321	20231212	143500	172487150	4375	4375	4375	4375	0
322	20231212	143400	172487150	4375	4380	4380	4375	300
323	20231212	143300	171174615	4385	4385	4385	4385	7
324	20231212	143200	171143920	4390	4390	4390	4390	0
325	20231212	143100	171143920	4390	4390	4390	4390	0
326	20231212	143000	171143920	4390	4385	4390	4385	7
327	20231212	142900	171113195	4380	4380	4380	4380	0
328	20231212	142800	171113195	4380	4380	4380	4380	124
329	20231212	142700	170570075	4375	4375	4375	4375	0
330	20231212	142600	170570075	4375	4375	4375	4375	0
331	20231212	142500	170570075	4375	4375	4375	4375	0
332	20231212	142400	170570075	4375	4375	4375	4375	176
333	20231212	142300	169800075	4375	4375	4375	4375	15
334	20231212	142200	169734450	4375	4375	4375	4375	14
335	20231212	142100	169673200	4375	4380	4380	4375	21
336	20231212	142000	169581290	4380	4380	4380	4380	31
337	20231212	141900	169445510	4375	4375	4375	4375	42
338	20231212	141800	169261760	4375	4380	4380	4375	36
339	20231212	141700	169104220	4380	4380	4380	4380	0
340	20231212	141600	169104220	4380	4380	4380	4380	0
341	20231212	141500	169104220	4380	4380	4380	4380	8
342	20231212	141400	169069180	4380	4380	4380	4380	0
343	20231212	141300	169069180	4380	4380	4380	4380	0
344	20231212	141200	169069180	4380	4380	4380	4380	61
345	20231212	141100	168802000	4380	4380	4380	4380	0
346	20231212	141000	168802000	4380	4380	4380	4380	47
347	20231212	140900	168596140	4375	4375	4375	4375	14
348	20231212	140800	168534890	4375	4375	4375	4375	0
349	20231212	140700	168534890	4375	4375	4375	4375	0
350	20231212	140600	168534890	4375	4375	4375	4375	16
351	20231212	140500	168464890	4375	4375	4375	4375	32
352	20231212	140400	168324890	4380	4380	4380	4380	7
353	20231212	140300	168294230	4380	4380	4380	4375	33
354	20231212	140200	168149770	4380	4380	4380	4380	210
355	20231212	140100	167229970	4380	4380	4380	4380	17
356	20231212	140000	167155510	4385	4385	4385	4385	39
357	20231212	135900	166984495	4385	4385	4385	4385	0
358	20231212	135800	166984495	4385	4385	4385	4385	19
359	20231212	135700	166901180	4385	4385	4385	4385	8
360	20231212	135600	166866100	4385	4385	4385	4385	0
361	20231212	135500	166866100	4385	4385	4385	4385	0
362	20231212	135400	166866100	4385	4385	4385	4385	84
363	20231212	135300	166497760	4385	4385	4385	4385	0
364	20231212	135200	166497760	4385	4385	4385	4385	0
365	20231212	135100	166497760	4385	4385	4385	4385	0
366	20231212	135000	166497760	4385	4385	4385	4385	101
367	20231212	134900	166054875	4385	4390	4390	4385	321
368	20231212	134800	164646280	4395	4395	4395	4395	10
369	20231212	134700	164602330	4390	4390	4390	4390	0
370	20231212	134600	164602330	4390	4390	4390	4390	0
371	20231212	134500	164602330	4390	4390	4390	4390	0
372	20231212	134400	164602330	4390	4390	4390	4390	45
373	20231212	134300	164404780	4395	4395	4395	4395	0
374	20231212	134200	164404780	4395	4395	4395	4395	8
375	20231212	134100	164369620	4395	4395	4395	4395	500
376	20231212	134000	162172120	4395	4395	4395	4395	531
377	20231212	133900	159838375	4395	4395	4395	4395	600
378	20231212	133800	157201375	4390	4390	4390	4390	0
379	20231212	133700	157201375	4390	4390	4390	4390	49
380	20231212	133600	156986265	4390	4390	4390	4390	0
381	20231212	133500	156986265	4390	4390	4390	4390	0
382	20231212	133400	156986265	4390	4390	4390	4390	213
383	20231212	133300	156051195	4390	4390	4390	4390	8
384	20231212	133200	156016075	4390	4390	4390	4390	0
385	20231212	133100	156016075	4390	4390	4390	4390	0
386	20231212	133000	156016075	4390	4390	4390	4390	8
387	20231212	132900	155980955	4390	4390	4390	4390	25
388	20231212	132800	155871205	4390	4390	4390	4390	0
389	20231212	132700	155871205	4390	4390	4390	4390	8
390	20231212	132600	155836085	4390	4390	4390	4390	2
391	20231212	132500	155827305	4390	4390	4390	4390	0
392	20231212	132400	155827305	4390	4390	4390	4390	8
393	20231212	132300	155792185	4390	4390	4390	4390	0
394	20231212	132200	155792185	4390	4390	4390	4390	0
395	20231212	132100	155792185	4390	4390	4390	4390	8
396	20231212	132000	155757065	4390	4390	4390	4390	31
397	20231212	131900	155620975	4385	4385	4385	4385	41
398	20231212	131800	155441190	4385	4385	4385	4385	308
399	20231212	131700	154090610	4385	4385	4385	4385	0
400	20231212	131600	154090610	4385	4385	4385	4385	0
401	20231212	131500	154090610	4385	4385	4385	4385	8
402	20231212	131400	154055530	4390	4390	4390	4390	0
403	20231212	131300	154055530	4390	4390	4390	4390	0
404	20231212	131200	154055530	4390	4390	4390	4390	16
405	20231212	131100	153985290	4390	4390	4390	4390	0
406	20231212	131000	153985290	4390	4390	4390	4390	0
407	20231212	130900	153985290	4390	4390	4390	4390	0
408	20231212	130800	153985290	4390	4390	4390	4390	0
409	20231212	130700	153985290	4390	4390	4390	4390	0
410	20231212	130600	153985290	4390	4380	4390	4380	1003
411	20231212	130500	149582925	4380	4380	4380	4380	300
412	20231212	130400	148268925	4380	4380	4380	4380	0
413	20231212	130300	148268925	4380	4380	4380	4380	1
414	20231212	130200	148264545	4370	4370	4370	4370	1
415	20231212	130100	148260175	4380	4380	4380	4380	0
416	20231212	130000	148260175	4380	4375	4380	4375	39
417	20231212	125900	148089485	4375	4375	4375	4375	10
418	20231212	125800	148045735	4370	4370	4370	4370	34
419	20231212	125700	147897155	4370	4370	4370	4370	0
420	20231212	125600	147897155	4370	4370	4370	4370	0
421	20231212	125500	147897155	4370	4370	4370	4370	0
422	20231212	125400	147897155	4370	4370	4370	4370	26
423	20231212	125300	147783535	4370	4370	4370	4370	200
424	20231212	125200	146909535	4370	4370	4370	4370	0
425	20231212	125100	146909535	4370	4370	4370	4370	52
426	20231212	125000	146682295	4370	4375	4380	4370	56
427	20231212	124900	146437295	4375	4375	4375	4375	51
428	20231212	124800	146214170	4375	4375	4375	4375	0
429	20231212	124700	146214170	4375	4375	4375	4375	0
430	20231212	124600	146214170	4375	4375	4375	4375	25
431	20231212	124500	146104795	4375	4375	4375	4375	0
432	20231212	124400	146104795	4375	4375	4375	4375	0
433	20231212	124300	146104795	4375	4375	4375	4375	20
434	20231212	124200	146017295	4375	4375	4375	4375	571
435	20231212	124100	143519170	4375	4375	4375	4375	521
436	20231212	124000	141239795	4380	4380	4380	4380	31
437	20231212	123900	141104015	4375	4375	4375	4375	0
438	20231212	123800	141104015	4375	4375	4375	4375	274
439	20231212	123700	139905265	4375	4375	4375	4375	0
440	20231212	123600	139905265	4375	4375	4375	4375	100
441	20231212	123500	139467765	4375	4375	4375	4375	28
442	20231212	123400	139345265	4375	4375	4375	4375	0
443	20231212	123300	139345265	4375	4375	4375	4375	8
444	20231212	123200	139310265	4375	4375	4375	4375	0
445	20231212	123100	139310265	4375	4375	4375	4375	0
446	20231212	123000	139310265	4375	4375	4375	4375	8
447	20231212	122900	139275265	4375	4375	4375	4375	210
448	20231212	122800	138356515	4370	4370	4370	4370	0
449	20231212	122700	138356515	4370	4370	4370	4370	66
450	20231212	122600	138068095	4370	4370	4370	4370	17
451	20231212	122500	137993805	4370	4370	4370	4370	900
452	20231212	122400	134060805	4375	4375	4375	4375	8
453	20231212	122300	134025805	4375	4375	4375	4375	2
454	20231212	122200	134017055	4380	4380	4380	4380	0
455	20231212	122100	134017055	4380	4380	4380	4380	8
456	20231212	122000	133982015	4380	4380	4380	4380	31
457	20231212	121900	133846235	4375	4375	4375	4375	0
458	20231212	121800	133846235	4375	4375	4375	4375	8
459	20231212	121700	133811235	4375	4375	4375	4375	0
460	20231212	121600	133811235	4375	4375	4375	4375	0
461	20231212	121500	133811235	4375	4375	4375	4375	20
462	20231212	121400	133723735	4370	4370	4370	4370	0
463	20231212	121300	133723735	4370	4370	4370	4370	10
464	20231212	121200	133680035	4370	4370	4370	4370	18
465	20231212	121100	133601375	4370	4370	4370	4370	36
466	20231212	121000	133444055	4370	4370	4370	4370	18
467	20231212	120900	133365395	4375	4375	4375	4375	8
468	20231212	120800	133330395	4375	4375	4375	4375	0
469	20231212	120700	133330395	4375	4375	4375	4375	0
470	20231212	120600	133330395	4375	4375	4375	4375	39
471	20231212	120500	133159770	4375	4375	4375	4375	0
472	20231212	120400	133159770	4375	4375	4375	4375	0
473	20231212	120300	133159770	4375	4375	4375	4375	0
474	20231212	120200	133159770	4375	4375	4375	4375	0
475	20231212	120100	133159770	4375	4375	4375	4375	0
476	20231212	120000	133159770	4375	4380	4380	4375	32
477	20231212	115900	133019615	4375	4375	4375	4375	0
478	20231212	115800	133019615	4375	4375	4375	4375	0
479	20231212	115700	133019615	4375	4375	4375	4375	0
480	20231212	115600	133019615	4375	4375	4375	4375	0
481	20231212	115500	133019615	4375	4375	4375	4375	0
482	20231212	115400	133019615	4375	4375	4375	4375	0
483	20231212	115300	133019615	4375	4375	4375	4375	78
484	20231212	115200	132678365	4375	4375	4375	4375	49
485	20231212	115100	132463990	4375	4375	4375	4375	34
486	20231212	115000	132315240	4375	4375	4375	4375	0
487	20231212	114900	132315240	4375	4375	4375	4375	0
488	20231212	114800	132315240	4375	4375	4375	4375	12
489	20231212	114700	132262740	4375	4375	4375	4375	0
490	20231212	114600	132262740	4375	4375	4375	4375	0
491	20231212	114500	132262740	4375	4375	4375	4375	8
492	20231212	114400	132227740	4375	4375	4375	4375	0
493	20231212	114300	132227740	4375	4375	4375	4375	0
494	20231212	114200	132227740	4375	4375	4375	4375	8
495	20231212	114100	132192740	4375	4375	4375	4375	0
496	20231212	114000	132192740	4375	4375	4375	4375	31
497	20231212	113900	132057115	4375	4375	4375	4375	8
498	20231212	113800	132022115	4375	4375	4375	4375	0
499	20231212	113700	132022115	4375	4375	4375	4375	53
500	20231212	113600	131790240	4375	4375	4375	4375	207
501	20231212	113500	130884615	4370	4375	4375	4370	2
502	20231212	113400	130875870	4375	4375	4375	4375	335
503	20231212	113300	129410245	4375	4375	4375	4375	18
504	20231212	113200	129331495	4375	4375	4375	4375	0
505	20231212	113100	129331495	4375	4375	4375	4375	18
506	20231212	113000	129252745	4375	4375	4375	4375	0
507	20231212	112900	129252745	4375	4375	4375	4375	18
508	20231212	112800	129173995	4375	4375	4375	4375	0
509	20231212	112700	129173995	4375	4375	4375	4375	0
510	20231212	112600	129173995	4375	4375	4375	4375	0
511	20231212	112500	129173995	4375	4375	4375	4375	50
512	20231212	112400	128955245	4375	4385	4385	4375	193
513	20231212	112300	128110790	4385	4385	4385	4385	0
514	20231212	112200	128110790	4385	4385	4385	4385	0
515	20231212	112100	128110790	4385	4385	4385	4385	8
516	20231212	112000	128075710	4385	4380	4385	4380	31
517	20231212	111900	127939840	4385	4385	4385	4385	0
518	20231212	111800	127939840	4385	4385	4385	4385	8
519	20231212	111700	127904760	4385	4385	4385	4385	0
520	20231212	111600	127904760	4385	4385	4385	4385	0
521	20231212	111500	127904760	4385	4385	4385	4385	3
522	20231212	111400	127891605	4375	4375	4375	4375	360
523	20231212	111300	126316605	4375	4375	4375	4375	0
524	20231212	111200	126316605	4375	4375	4375	4375	0
525	20231212	111100	126316605	4375	4375	4375	4375	0
526	20231212	111000	126316605	4375	4375	4375	4375	44
527	20231212	110900	126124105	4375	4375	4375	4375	0
528	20231212	110800	126124105	4375	4375	4375	4375	0
529	20231212	110700	126124105	4375	4375	4375	4375	0
530	20231212	110600	126124105	4375	4375	4375	4375	0
531	20231212	110500	126124105	4375	4375	4375	4375	0
532	20231212	110400	126124105	4375	4375	4375	4375	0
533	20231212	110300	126124105	4375	4375	4375	4375	0
534	20231212	110200	126124105	4375	4375	4375	4375	0
535	20231212	110100	126124105	4375	4375	4375	4375	0
536	20231212	110000	126124105	4375	4385	4385	4375	62
537	20231212	105900	125852465	4375	4375	4375	4375	0
538	20231212	105800	125852465	4375	4375	4375	4375	0
539	20231212	105700	125852465	4375	4375	4375	4375	0
540	20231212	105600	125852465	4375	4375	4375	4375	0
541	20231212	105500	125852465	4375	4375	4375	4375	0
542	20231212	105400	125852465	4375	4375	4375	4375	0
543	20231212	105300	125852465	4375	4375	4375	4375	0
544	20231212	105200	125852465	4375	4375	4375	4375	0
545	20231212	105100	125852465	4375	4390	4390	4375	211
546	20231212	105000	124929175	4395	4395	4395	4395	1
547	20231212	104900	124924780	4375	4375	4375	4375	1
548	20231212	104800	124920405	4375	4375	4375	4375	0
549	20231212	104700	124920405	4375	4380	4380	4375	70
550	20231212	104600	124614055	4375	4390	4395	4375	738
551	20231212	104500	121374585	4390	4390	4390	4390	18
552	20231212	104400	121295565	4390	4390	4390	4390	0
553	20231212	104300	121295565	4390	4390	4390	4390	0
554	20231212	104200	121295565	4390	4390	4390	4390	8
555	20231212	104100	121260445	4390	4385	4390	4385	274
556	20231212	104000	120058950	4390	4390	4390	4390	31
557	20231212	103900	119922860	4385	4385	4390	4385	102
558	20231212	103800	119475585	4385	4385	4385	4385	372
559	20231212	103700	117844365	4385	4380	4385	4380	39
560	20231212	103600	117673420	4380	4380	4380	4380	0
561	20231212	103500	117673420	4380	4380	4380	4380	0
562	20231212	103400	117673420	4380	4380	4380	4380	80
563	20231212	103300	117323020	4375	4375	4375	4375	127
564	20231212	103200	116767395	4375	4370	4375	4370	325
565	20231212	103100	115347040	4370	4370	4370	4370	1
566	20231212	103000	115342670	4355	4355	4355	4355	0
567	20231212	102900	115342670	4355	4355	4355	4355	38
568	20231212	102800	115177180	4355	4355	4355	4355	0
569	20231212	102700	115177180	4355	4355	4355	4355	0
570	20231212	102600	115177180	4355	4355	4355	4355	19
571	20231212	102500	115094435	4360	4360	4360	4360	10
572	20231212	102400	115050835	4355	4355	4370	4355	39
573	20231212	102300	114880975	4355	4370	4370	4355	2
574	20231212	102200	114872250	4370	4370	4370	4370	0
575	20231212	102100	114872250	4370	4370	4370	4370	8
576	20231212	102000	114837290	4370	4370	4370	4370	31
577	20231212	101900	114701820	4360	4360	4360	4360	0
578	20231212	101800	114701820	4360	4365	4365	4360	23
579	20231212	101700	114601535	4360	4370	4370	4360	21
580	20231212	101600	114509965	4360	4360	4360	4360	68
581	20231212	101500	114213485	4345	4345	4345	4345	0
582	20231212	101400	114213485	4345	4345	4345	4345	0
583	20231212	101300	114213485	4345	4345	4345	4345	0
584	20231212	101200	114213485	4345	4360	4360	4345	307
585	20231212	101100	112879555	4345	4350	4350	4345	231
586	20231212	101000	111874995	4360	4360	4360	4360	1
587	20231212	100900	111870635	4350	4350	4350	4350	2
588	20231212	100800	111861935	4350	4350	4350	4350	0
589	20231212	100700	111861935	4350	4360	4360	4350	39
590	20231212	100600	111691905	4360	4360	4360	4350	2252
591	20231212	100500	101884785	4360	4375	4375	4360	20
592	20231212	100400	101797390	4365	4375	4375	4365	2
593	20231212	100300	101788650	4365	4365	4365	4365	0
594	20231212	100200	101788650	4365	4365	4365	4365	0
595	20231212	100100	101788650	4365	4365	4365	4365	1
596	20231212	100000	101784285	4365	4365	4365	4365	263
597	20231212	095900	100636290	4365	4365	4365	4365	0
598	20231212	095800	100636290	4365	4365	4365	4365	8
599	20231212	095700	100601370	4360	4360	4360	4360	0
600	20231212	095600	100601370	4360	4360	4360	4360	9
601	20231212	095500	100562130	4350	4360	4360	4350	21
602	20231212	095400	100470580	4360	4360	4360	4360	18
603	20231212	095300	100392100	4360	4360	4360	4360	0
604	20231212	095200	100392100	4360	4360	4360	4360	0
605	20231212	095100	100392100	4360	4360	4360	4360	2
606	20231212	095000	100383380	4345	4345	4345	4345	0
607	20231212	094900	100383380	4345	4360	4360	4345	1721
608	20231212	094800	92893950	4385	4385	4385	4385	8
609	20231212	094700	92858870	4385	4385	4385	4385	0
610	20231212	094600	92858870	4385	4385	4385	4385	0
611	20231212	094500	92858870	4385	4385	4385	4385	1
612	20231212	094400	92854485	4355	4355	4355	4355	0
613	20231212	094300	92854485	4355	4355	4355	4355	20
614	20231212	094200	92767385	4390	4390	4390	4390	1
615	20231212	094100	92762995	4355	4355	4355	4355	0
616	20231212	094000	92762995	4355	4385	4390	4355	52
617	20231212	093900	92535570	4355	4390	4390	4355	10
618	20231212	093800	92491710	4390	4390	4390	4390	6
619	20231212	093700	92465370	4390	4350	4390	4350	367
620	20231212	093600	90864160	4355	4355	4355	4345	259
621	20231212	093500	89737620	4355	4375	4385	4345	8356
622	20231212	093400	53349435	4375	4380	4380	4375	412
623	20231212	093300	51544880	4385	4385	4385	4385	8
624	20231212	093200	51509800	4385	4385	4385	4385	642
625	20231212	093100	48694630	4385	4385	4385	4385	0
626	20231212	093000	48694630	4385	4400	4400	4385	68
627	20231212	092900	48396330	4400	4400	4400	4400	0
628	20231212	092800	48396330	4400	4400	4400	4400	0
629	20231212	092700	48396330	4400	4400	4400	4400	8
630	20231212	092600	48361130	4400	4400	4400	4400	0
631	20231212	092500	48361130	4400	4400	4400	4400	210
632	20231212	092400	47437130	4400	4400	4400	4400	17
633	20231212	092300	47362330	4400	4400	4400	4400	0
634	20231212	092200	47362330	4400	4400	4400	4400	200
635	20231212	092100	46482330	4400	4400	4400	4375	49
636	20231212	092000	46267730	4400	4400	4400	4400	32
637	20231212	091900	46126930	4400	4375	4400	4375	231
638	20231212	091800	45113530	4400	4400	4400	4400	1
639	20231212	091700	45109130	4375	4375	4375	4375	130
640	20231212	091600	44540380	4375	4375	4375	4375	800
641	20231212	091500	41040380	4375	4375	4375	4375	0
642	20231212	091400	41040380	4375	4375	4375	4375	101
643	20231212	091300	40598505	4400	4400	4400	4400	0
644	20231212	091200	40598505	4400	4375	4400	4375	18
645	20231212	091100	40519605	4375	4375	4375	4375	0
646	20231212	091000	40519605	4375	4395	4395	4375	289
647	20231212	090900	39254210	4395	4395	4395	4380	221
648	20231212	090800	38286095	4395	4395	4395	4380	22
649	20231212	090700	38189705	4380	4380	4380	4380	0
650	20231212	090600	38189705	4380	4380	4380	4380	1301
651	20231212	090500	32491325	4370	4380	4380	4370	2040
652	20231212	090400	23556330	4380	4380	4400	4375	2830
653	20231212	090300	11160915	4380	4400	4400	4380	733
654	20231212	090200	7949995	4385	4385	4385	4385	25
655	20231212	090100	7840370	4395	4405	4405	4390	1088
656	20231212	090000	3053150	4405	4405	4410	4405	693