KissMeData/020710/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190500	550447470	4470	4470	4470	4470	1290
3	20231213	190400	550447470	4470	4470	4470	4470	0
4	20231213	190300	550447470	4470	4470	4470	4470	0
5	20231213	190200	550447470	4470	4470	4470	4470	0
6	20231213	190100	550447470	4470	4470	4470	4470	0
7	20231213	190000	550447470	4470	4470	4470	4470	0
8	20231213	185900	550447470	4470	4470	4470	4470	0
9	20231213	185800	550447470	4470	4470	4470	4470	0
10	20231213	185700	550447470	4470	4470	4470	4470	0
11	20231213	185600	550447470	4470	4470	4470	4470	0
12	20231213	185500	550447470	4470	4470	4470	4470	0
13	20231213	185400	550447470	4470	4470	4470	4470	0
14	20231213	185300	550447470	4470	4470	4470	4470	0
15	20231213	185200	550447470	4470	4470	4470	4470	0
16	20231213	185100	550447470	4470	4470	4470	4470	0
17	20231213	185000	550447470	4470	4470	4470	4470	0
18	20231213	184900	550447470	4470	4470	4470	4470	0
19	20231213	184800	550447470	4470	4470	4470	4470	0
20	20231213	184700	550447470	4470	4470	4470	4470	0
21	20231213	184600	550447470	4470	4470	4470	4470	0
22	20231213	184500	550447470	4470	4470	4470	4470	0
23	20231213	184400	550447470	4470	4470	4470	4470	0
24	20231213	184300	550447470	4470	4470	4470	4470	0
25	20231213	184200	550447470	4470	4470	4470	4470	0
26	20231213	184100	550447470	4470	4470	4470	4470	0
27	20231213	184000	550447470	4470	4470	4470	4470	0
28	20231213	183900	550447470	4470	4470	4470	4470	0
29	20231213	183800	550447470	4470	4470	4470	4470	0
30	20231213	183700	550447470	4470	4470	4470	4470	0
31	20231213	183600	550447470	4470	4470	4470	4470	0
32	20231213	183500	550447470	4470	4470	4470	4470	1290
33	20231213	183400	550447470	4470	4470	4470	4470	0
34	20231213	183300	550447470	4470	4470	4470	4470	0
35	20231213	183200	550447470	4470	4470	4470	4470	0
36	20231213	183100	550447470	4470	4470	4470	4470	0
37	20231213	183000	550447470	4470	4470	4470	4470	0
38	20231213	182900	550447470	4470	4470	4470	4470	0
39	20231213	182800	550447470	4470	4470	4470	4470	0
40	20231213	182700	550447470	4470	4470	4470	4470	0
41	20231213	182600	550447470	4470	4470	4470	4470	0
42	20231213	182500	550447470	4470	4470	4470	4470	0
43	20231213	182400	550447470	4470	4470	4470	4470	0
44	20231213	182300	550447470	4470	4470	4470	4470	0
45	20231213	182200	550447470	4470	4470	4470	4470	0
46	20231213	182100	550447470	4470	4470	4470	4470	0
47	20231213	182000	550447470	4470	4470	4470	4470	0
48	20231213	181900	550447470	4470	4470	4470	4470	0
49	20231213	181800	550447470	4470	4470	4470	4470	0
50	20231213	181700	550447470	4470	4470	4470	4470	0
51	20231213	181600	550447470	4470	4470	4470	4470	0
52	20231213	181500	550447470	4470	4470	4470	4470	0
53	20231213	181400	550447470	4470	4470	4470	4470	0
54	20231213	181300	550447470	4470	4470	4470	4470	0
55	20231213	181200	550447470	4470	4470	4470	4470	0
56	20231213	181100	550447470	4470	4470	4470	4470	0
57	20231213	181000	550447470	4470	4470	4470	4470	0
58	20231213	180900	550447470	4470	4470	4470	4470	0
59	20231213	180800	550447470	4470	4470	4470	4470	0
60	20231213	180700	550447470	4470	4470	4470	4470	0
61	20231213	180600	550447470	4470	4470	4470	4470	0
62	20231213	180500	550447470	4470	4470	4470	4470	1290
63	20231213	180400	550447470	4470	4470	4470	4470	0
64	20231213	180300	550447470	4470	4470	4470	4470	0
65	20231213	180200	550447470	4470	4470	4470	4470	0
66	20231213	180100	550447470	4470	4470	4470	4470	0
67	20231213	180000	550447470	4470	4470	4470	4470	0
68	20231213	175900	550447470	4470	4470	4470	4470	0
69	20231213	175800	550447470	4470	4470	4470	4470	0
70	20231213	175700	550447470	4470	4470	4470	4470	0
71	20231213	175600	550447470	4470	4470	4470	4470	0
72	20231213	175500	550447470	4470	4470	4470	4470	0
73	20231213	175400	550447470	4470	4470	4470	4470	0
74	20231213	175300	550447470	4470	4470	4470	4470	0
75	20231213	175200	550447470	4470	4470	4470	4470	0
76	20231213	175100	550447470	4470	4470	4470	4470	0
77	20231213	175000	550447470	4470	4470	4470	4470	0
78	20231213	174900	550447470	4470	4470	4470	4470	0
79	20231213	174800	550447470	4470	4470	4470	4470	0
80	20231213	174700	550447470	4470	4470	4470	4470	0
81	20231213	174600	550447470	4470	4470	4470	4470	0
82	20231213	174500	550447470	4470	4470	4470	4470	0
83	20231213	174400	550447470	4470	4470	4470	4470	0
84	20231213	174300	550447470	4470	4470	4470	4470	0
85	20231213	174200	550447470	4470	4470	4470	4470	0
86	20231213	174100	550447470	4470	4470	4470	4470	0
87	20231213	174000	550447470	4470	4470	4470	4470	0
88	20231213	173900	550447470	4470	4470	4470	4470	0
89	20231213	173800	550447470	4470	4470	4470	4470	0
90	20231213	173700	550447470	4470	4470	4470	4470	0
91	20231213	173600	550447470	4470	4470	4470	4470	0
92	20231213	173500	550447470	4470	4470	4470	4470	1290
93	20231213	173400	550447470	4470	4470	4470	4470	0
94	20231213	173300	550447470	4470	4470	4470	4470	0
95	20231213	173200	550447470	4470	4470	4470	4470	0
96	20231213	173100	550447470	4470	4470	4470	4470	0
97	20231213	173000	550447470	4470	4470	4470	4470	0
98	20231213	172900	550447470	4470	4470	4470	4470	0
99	20231213	172800	550447470	4470	4470	4470	4470	0
100	20231213	172700	550447470	4470	4470	4470	4470	0
101	20231213	172600	550447470	4470	4470	4470	4470	0
102	20231213	172500	550447470	4470	4470	4470	4470	0
103	20231213	172400	550447470	4470	4470	4470	4470	0
104	20231213	172300	550447470	4470	4470	4470	4470	0
105	20231213	172200	550447470	4470	4470	4470	4470	0
106	20231213	172100	550447470	4470	4470	4470	4470	0
107	20231213	172000	550447470	4470	4470	4470	4470	0
108	20231213	171900	550447470	4470	4470	4470	4470	0
109	20231213	171800	550447470	4470	4470	4470	4470	0
110	20231213	171700	550447470	4470	4470	4470	4470	0
111	20231213	171600	550447470	4470	4470	4470	4470	0
112	20231213	171500	550447470	4470	4470	4470	4470	0
113	20231213	171400	550447470	4470	4470	4470	4470	0
114	20231213	171300	550447470	4470	4470	4470	4470	0
115	20231213	171200	550447470	4470	4470	4470	4470	0
116	20231213	171100	550447470	4470	4470	4470	4470	0
117	20231213	171000	550447470	4470	4470	4470	4470	0
118	20231213	170900	550447470	4470	4470	4470	4470	0
119	20231213	170800	550447470	4470	4470	4470	4470	0
120	20231213	170700	550447470	4470	4470	4470	4470	0
121	20231213	170600	550447470	4470	4470	4470	4470	0
122	20231213	170500	550447470	4470	4470	4470	4470	1290
123	20231213	170400	550447470	4470	4470	4470	4470	0
124	20231213	170300	550447470	4470	4470	4470	4470	0
125	20231213	170200	550447470	4470	4470	4470	4470	0
126	20231213	170100	550447470	4470	4470	4470	4470	0
127	20231213	170000	550447470	4470	4470	4470	4470	0
128	20231213	165900	550447470	4470	4470	4470	4470	0
129	20231213	165800	550447470	4470	4470	4470	4470	0
130	20231213	165700	550447470	4470	4470	4470	4470	0
131	20231213	165600	550447470	4470	4470	4470	4470	0
132	20231213	165500	550447470	4470	4470	4470	4470	0
133	20231213	165400	550447470	4470	4470	4470	4470	0
134	20231213	165300	550447470	4470	4470	4470	4470	0
135	20231213	165200	550447470	4470	4470	4470	4470	0
136	20231213	165100	550447470	4470	4470	4470	4470	0
137	20231213	165000	550447470	4470	4470	4470	4470	0
138	20231213	164900	550447470	4470	4470	4470	4470	0
139	20231213	164800	550447470	4470	4470	4470	4470	0
140	20231213	164700	550447470	4470	4470	4470	4470	0
141	20231213	164600	550447470	4470	4470	4470	4470	0
142	20231213	164500	550447470	4470	4470	4470	4470	0
143	20231213	164400	550447470	4470	4470	4470	4470	0
144	20231213	164300	550447470	4470	4470	4470	4470	0
145	20231213	164200	550447470	4470	4470	4470	4470	0
146	20231213	164100	550447470	4470	4470	4470	4470	0
147	20231213	164000	550447470	4470	4470	4470	4470	0
148	20231213	163900	550447470	4470	4470	4470	4470	0
149	20231213	163800	550447470	4470	4470	4470	4470	0
150	20231213	163700	550447470	4470	4470	4470	4470	0
151	20231213	163600	550447470	4470	4470	4470	4470	0
152	20231213	163500	550447470	4470	4470	4470	4470	1290
153	20231213	163400	550447470	4470	4470	4470	4470	0
154	20231213	163300	550447470	4470	4470	4470	4470	0
155	20231213	163200	550447470	4470	4470	4470	4470	0
156	20231213	163100	550447470	4470	4470	4470	4470	0
157	20231213	163000	550447470	4470	4470	4470	4470	0
158	20231213	162900	550447470	4470	4470	4470	4470	0
159	20231213	162800	550447470	4470	4470	4470	4470	0
160	20231213	162700	550447470	4470	4470	4470	4470	0
161	20231213	162600	550447470	4470	4470	4470	4470	0
162	20231213	162500	550447470	4470	4470	4470	4470	0
163	20231213	162400	550447470	4470	4470	4470	4470	0
164	20231213	162300	550447470	4470	4470	4470	4470	0
165	20231213	162200	550447470	4470	4470	4470	4470	0
166	20231213	162100	550447470	4470	4470	4470	4470	0
167	20231213	162000	550447470	4470	4470	4470	4470	0
168	20231213	161900	550447470	4470	4470	4470	4470	0
169	20231213	161800	550447470	4470	4470	4470	4470	0
170	20231213	161700	550447470	4470	4470	4470	4470	0
171	20231213	161600	550447470	4470	4470	4470	4470	0
172	20231213	161500	550447470	4470	4470	4470	4470	0
173	20231213	161400	550447470	4470	4470	4470	4470	0
174	20231213	161300	550447470	4470	4470	4470	4470	0
175	20231213	161200	550447470	4470	4470	4470	4470	0
176	20231213	161100	550447470	4470	4470	4470	4470	0
177	20231213	161000	550447470	4470	4470	4470	4470	0
178	20231213	160900	550447470	4470	4470	4470	4470	0
179	20231213	160800	550447470	4470	4470	4470	4470	0
180	20231213	160700	550447470	4470	4470	4470	4470	0
181	20231213	160600	550447470	4470	4470	4470	4470	0
182	20231213	160500	550447470	4470	4470	4470	4470	1290
183	20231213	160400	550447470	4470	4470	4470	4470	0
184	20231213	160300	550447470	4470	4470	4470	4470	0
185	20231213	160200	550447470	4470	4470	4470	4470	0
186	20231213	160100	550447470	4470	4470	4470	4470	0
187	20231213	160000	550447470	4470	4470	4470	4470	0
188	20231213	155900	550447470	4470	4470	4470	4470	0
189	20231213	155800	550447470	4470	4470	4470	4470	0
190	20231213	155700	550447470	4470	4470	4470	4470	0
191	20231213	155600	550447470	4470	4470	4470	4470	0
192	20231213	155500	550447470	4470	4470	4470	4470	0
193	20231213	155400	550447470	4470	4470	4470	4470	0
194	20231213	155300	550447470	4470	4470	4470	4470	0
195	20231213	155200	550447470	4470	4470	4470	4470	0
196	20231213	155100	550447470	4470	4470	4470	4470	0
197	20231213	155000	550447470	4470	4470	4470	4470	0
198	20231213	154900	550447470	4470	4470	4470	4470	0
199	20231213	154800	550447470	4470	4470	4470	4470	0
200	20231213	154700	550447470	4470	4470	4470	4470	0
201	20231213	154600	550447470	4470	4470	4470	4470	0
202	20231213	154500	550447470	4470	4470	4470	4470	0
203	20231213	154400	550447470	4470	4470	4470	4470	0
204	20231213	154300	550447470	4470	4470	4470	4470	0
205	20231213	154200	550447470	4470	4470	4470	4470	0
206	20231213	154100	550447470	4470	4470	4470	4470	0
207	20231213	154000	550447470	4470	4470	4470	4470	0
208	20231213	153900	550447470	4470	4470	4470	4470	0
209	20231213	153800	550447470	4470	4470	4470	4470	0
210	20231213	153700	550447470	4470	4470	4470	4470	0
211	20231213	153600	550447470	4470	4470	4470	4470	0
212	20231213	153500	550447470	4470	4470	4470	4470	1290
213	20231213	153400	550447470	4470	4470	4470	4470	0
214	20231213	153300	550447470	4470	4470	4470	4470	0
215	20231213	153200	550447470	4470	4470	4470	4470	0
216	20231213	153100	550447470	4470	4470	4470	4470	0
217	20231213	153000	550447470	4470	4470	4470	4470	1290
218	20231213	152900	544681170	4465	4465	4465	4465	0
219	20231213	152800	544681170	4465	4465	4465	4465	0
220	20231213	152700	544681170	4465	4465	4465	4465	0
221	20231213	152600	544681170	4465	4465	4465	4465	0
222	20231213	152500	544681170	4465	4465	4465	4465	0
223	20231213	152400	544681170	4465	4465	4465	4465	0
224	20231213	152300	544681170	4465	4465	4465	4465	0
225	20231213	152200	544681170	4465	4465	4465	4465	0
226	20231213	152100	544681170	4465	4465	4465	4465	0
227	20231213	152000	544681170	4465	4465	4465	4465	0
228	20231213	151900	544681170	4465	4470	4470	4465	1004
229	20231213	151800	540198300	4470	4470	4470	4470	0
230	20231213	151700	540198300	4470	4470	4470	4460	16
231	20231213	151600	540126880	4470	4470	4470	4470	18
232	20231213	151500	540046420	4470	4460	4470	4460	321
233	20231213	151400	538613730	4455	4455	4455	4455	481
234	20231213	151300	536470875	4460	4460	4460	4460	40
235	20231213	151200	536292475	4460	4455	4460	4455	60
236	20231213	151100	536025170	4460	4460	4460	4460	0
237	20231213	151000	536025170	4460	4460	4460	4460	2
238	20231213	150900	536016250	4460	4460	4460	4460	0
239	20231213	150800	536016250	4460	4460	4460	4460	0
240	20231213	150700	536016250	4460	4460	4460	4460	0
241	20231213	150600	536016250	4460	4460	4460	4460	0
242	20231213	150500	536016250	4460	4455	4460	4455	69
243	20231213	150400	535708850	4455	4460	4460	4455	3
244	20231213	150300	535695480	4450	4450	4450	4450	2447
245	20231213	150200	524806330	4460	4460	4460	4460	0
246	20231213	150100	524806330	4460	4460	4460	4460	101
247	20231213	150000	524355870	4450	4450	4450	4450	293
248	20231213	145900	523052020	4460	4450	4460	4450	87
249	20231213	145800	522664860	4460	4460	4460	4460	5
250	20231213	145700	522642560	4470	4470	4470	4470	113
251	20231213	145600	522137450	4470	4465	4470	4465	512
252	20231213	145500	519851345	4450	4465	4465	4450	2473
253	20231213	145400	508845775	4465	4455	4470	4455	2412
254	20231213	145300	498083820	4455	4455	4455	4455	0
255	20231213	145200	498083820	4455	4455	4455	4455	1
256	20231213	145100	498079365	4465	4460	4465	4460	72
257	20231213	145000	497758235	4465	4465	4465	4450	373
258	20231213	144900	496096510	4450	4450	4450	4450	100
259	20231213	144800	495651510	4465	4465	4465	4465	0
260	20231213	144700	495651510	4465	4460	4465	4460	16
261	20231213	144600	495580145	4465	4460	4465	4450	720
262	20231213	144500	492376090	4465	4465	4465	4465	0
263	20231213	144400	492376090	4465	4465	4465	4450	57
264	20231213	144300	492121935	4465	4460	4465	4455	223
265	20231213	144200	491127340	4460	4460	4460	4460	1
266	20231213	144100	491122880	4465	4455	4465	4455	833
267	20231213	144000	487411855	4465	4465	4465	4465	5
268	20231213	143900	487389530	4465	4465	4465	4455	44
269	20231213	143800	487193370	4465	4465	4465	4465	909
270	20231213	143700	483134685	4465	4455	4465	4450	31
271	20231213	143600	482996650	4465	4450	4465	4450	163
272	20231213	143500	482271285	4465	4465	4465	4465	0
273	20231213	143400	482271285	4465	4465	4465	4465	0
274	20231213	143300	482271285	4465	4465	4465	4465	1
275	20231213	143200	482266820	4450	4455	4455	4450	337
276	20231213	143100	480765645	4455	4455	4455	4455	1
277	20231213	143000	480761190	4450	4460	4460	4450	11288
278	20231213	142900	430521580	4465	4460	4465	4460	101
279	20231213	142800	430071115	4465	4465	4465	4465	0
280	20231213	142700	430071115	4465	4455	4465	4455	136
281	20231213	142600	429465225	4450	4455	4455	4450	1059
282	20231213	142500	424747525	4455	4455	4455	4455	722
283	20231213	142400	421531015	4465	4455	4465	4455	11
284	20231213	142300	421482000	4465	4465	4465	4465	16
285	20231213	142200	421410560	4465	4465	4465	4465	0
286	20231213	142100	421410560	4465	4465	4465	4465	0
287	20231213	142000	421410560	4465	4465	4465	4465	0
288	20231213	141900	421410560	4465	4460	4465	4460	2
289	20231213	141800	421401635	4465	4460	4465	4460	353
290	20231213	141700	419827250	4460	4460	4460	4460	791
291	20231213	141600	416299390	4460	4455	4460	4455	102
292	20231213	141500	415844975	4460	4460	4460	4460	71
293	20231213	141400	415528315	4450	4450	4450	4450	0
294	20231213	141300	415528315	4450	4460	4460	4450	401
295	20231213	141200	413743855	4455	4455	4455	4455	200
296	20231213	141100	412852855	4460	4460	4460	4460	1
297	20231213	141000	412848395	4460	4460	4460	4460	0
298	20231213	140900	412848395	4460	4460	4460	4460	0
299	20231213	140800	412848395	4460	4460	4460	4460	0
300	20231213	140700	412848395	4460	4455	4460	4455	3
301	20231213	140600	412835020	4455	4455	4455	4455	1363
302	20231213	140500	406762855	4460	4460	4460	4460	113
303	20231213	140400	406258875	4465	4455	4465	4455	57
304	20231213	140300	406004930	4455	4455	4455	4455	50
305	20231213	140200	405782180	4455	4455	4455	4455	89
306	20231213	140100	405385685	4455	4455	4455	4455	0
307	20231213	140000	405385685	4455	4455	4455	4455	0
308	20231213	135900	405385685	4455	4455	4455	4455	0
309	20231213	135800	405385685	4455	4455	4455	4455	0
310	20231213	135700	405385685	4455	4455	4455	4455	0
311	20231213	135600	405385685	4455	4460	4460	4455	121
312	20231213	135500	404846525	4465	4465	4465	4465	0
313	20231213	135400	404846525	4465	4465	4465	4465	11
314	20231213	135300	404797410	4465	4465	4465	4465	1000
315	20231213	135200	400332410	4465	4465	4465	4465	0
316	20231213	135100	400332410	4465	4465	4465	4465	20
317	20231213	135000	400243110	4465	4465	4465	4465	0
318	20231213	134900	400243110	4465	4455	4465	4450	562
319	20231213	134800	397741880	4455	4455	4455	4455	92
320	20231213	134700	397332020	4455	4455	4455	4455	96
321	20231213	134600	396904340	4455	4455	4455	4455	0
322	20231213	134500	396904340	4455	4455	4455	4455	79
323	20231213	134400	396552395	4455	4455	4455	4455	5
324	20231213	134300	396530120	4460	4460	4460	4460	0
325	20231213	134200	396530120	4460	4460	4460	4460	1
326	20231213	134100	396525660	4460	4460	4460	4460	20
327	20231213	134000	396436460	4465	4465	4465	4465	0
328	20231213	133900	396436460	4465	4465	4465	4465	0
329	20231213	133800	396436460	4465	4465	4465	4465	0
330	20231213	133700	396436460	4465	4465	4465	4465	0
331	20231213	133600	396436460	4465	4455	4465	4455	38
332	20231213	133500	396267150	4455	4455	4455	4455	46
333	20231213	133400	396062220	4455	4455	4455	4455	118
334	20231213	133300	395536530	4450	4450	4450	4450	151
335	20231213	133200	394864580	4450	4450	4450	4450	193
336	20231213	133100	394005730	4455	4455	4455	4455	0
337	20231213	133000	394005730	4455	4455	4455	4455	1
338	20231213	132900	394001275	4455	4455	4455	4455	254
339	20231213	132800	392869705	4455	4455	4455	4455	100
340	20231213	132700	392424205	4455	4455	4455	4455	100
341	20231213	132600	391978705	4455	4455	4455	4455	140
342	20231213	132500	391355005	4455	4460	4460	4455	20
343	20231213	132400	391265900	4465	4465	4465	4465	0
344	20231213	132300	391265900	4465	4465	4465	4465	0
345	20231213	132200	391265900	4465	4465	4465	4465	0
346	20231213	132100	391265900	4465	4465	4465	4465	0
347	20231213	132000	391265900	4465	4465	4465	4465	0
348	20231213	131900	391265900	4465	4460	4465	4460	3
349	20231213	131800	391252515	4465	4465	4465	4465	0
350	20231213	131700	391252515	4465	4465	4465	4465	0
351	20231213	131600	391252515	4465	4460	4465	4460	50
352	20231213	131500	391029445	4465	4465	4465	4465	0
353	20231213	131400	391029445	4465	4465	4465	4465	0
354	20231213	131300	391029445	4465	4465	4465	4465	1
355	20231213	131200	391024980	4465	4465	4465	4465	0
356	20231213	131100	391024980	4465	4465	4465	4465	0
357	20231213	131000	391024980	4465	4460	4465	4460	437
358	20231213	130900	389075955	4455	4455	4460	4455	102
359	20231213	130800	388621540	4460	4460	4460	4460	1
360	20231213	130700	388617080	4455	4455	4455	4455	0
361	20231213	130600	388617080	4455	4455	4455	4455	32
362	20231213	130500	388474520	4460	4455	4460	4455	61
363	20231213	130400	388202760	4460	4450	4460	4450	3
364	20231213	130300	388189395	4465	4465	4465	4465	0
365	20231213	130200	388189395	4465	4455	4465	4455	6
366	20231213	130100	388162655	4465	4465	4465	4465	202
367	20231213	130000	387260725	4465	4465	4465	4465	23
368	20231213	125900	387158030	4450	4450	4450	4450	0
369	20231213	125800	387158030	4450	4455	4455	4450	619
370	20231213	125700	384400905	4455	4460	4460	4455	904
371	20231213	125600	380373580	4460	4460	4460	4460	40
372	20231213	125500	380195180	4460	4460	4460	4460	0
373	20231213	125400	380195180	4460	4460	4460	4460	24
374	20231213	125300	380088140	4460	4460	4460	4460	0
375	20231213	125200	380088140	4460	4460	4460	4460	0
376	20231213	125100	380088140	4460	4460	4460	4460	0
377	20231213	125000	380088140	4460	4460	4460	4460	0
378	20231213	124900	380088140	4460	4460	4460	4460	50
379	20231213	124800	379865140	4465	4465	4465	4465	2
380	20231213	124700	379856210	4465	4465	4465	4465	8
381	20231213	124600	379820490	4455	4465	4465	4455	26
382	20231213	124500	379704600	4465	4465	4465	4465	0
383	20231213	124400	379704600	4465	4465	4465	4465	0
384	20231213	124300	379704600	4465	4465	4465	4465	0
385	20231213	124200	379704600	4465	4465	4465	4465	0
386	20231213	124100	379704600	4465	4465	4465	4465	30
387	20231213	124000	379570650	4465	4465	4465	4465	65
388	20231213	123900	379280425	4465	4465	4465	4465	29
389	20231213	123800	379150940	4465	4465	4465	4465	6
390	20231213	123700	379124150	4465	4465	4465	4465	4
391	20231213	123600	379106290	4465	4465	4465	4465	0
392	20231213	123500	379106290	4465	4465	4465	4465	1
393	20231213	123400	379101825	4455	4455	4455	4455	0
394	20231213	123300	379101825	4455	4455	4455	4455	0
395	20231213	123200	379101825	4455	4455	4455	4455	0
396	20231213	123100	379101825	4455	4455	4455	4455	1000
397	20231213	123000	374646825	4470	4470	4470	4470	40
398	20231213	122900	374468025	4470	4465	4470	4465	119
399	20231213	122800	373936685	4465	4460	4470	4455	2003
400	20231213	122700	365013040	4470	4465	4470	4465	47
401	20231213	122600	364803180	4465	4465	4465	4465	1
402	20231213	122500	364798715	4465	4465	4465	4465	82
403	20231213	122400	364432585	4460	4460	4460	4460	51
404	20231213	122300	364205125	4455	4460	4460	4455	391
405	20231213	122200	362462360	4470	4470	4470	4470	0
406	20231213	122100	362462360	4470	4470	4470	4470	0
407	20231213	122000	362462360	4470	4470	4470	4470	0
408	20231213	121900	362462360	4470	4470	4470	4470	0
409	20231213	121800	362462360	4470	4470	4470	4470	0
410	20231213	121700	362462360	4470	4470	4470	4470	0
411	20231213	121600	362462360	4470	4470	4470	4470	1
412	20231213	121500	362457890	4460	4460	4460	4460	0
413	20231213	121400	362457890	4460	4460	4460	4460	259
414	20231213	121300	361302750	4460	4455	4460	4455	2
415	20231213	121200	361293835	4460	4460	4460	4460	2
416	20231213	121100	361284915	4460	4460	4460	4460	0
417	20231213	121000	361284915	4460	4455	4460	4455	213
418	20231213	120900	360335935	4460	4460	4460	4460	0
419	20231213	120800	360335935	4460	4460	4460	4460	1
420	20231213	120700	360331475	4460	4460	4460	4460	69
421	20231213	120600	360023735	4460	4460	4460	4460	7
422	20231213	120500	359992515	4465	4460	4465	4460	6
423	20231213	120400	359965750	4455	4455	4455	4455	0
424	20231213	120300	359965750	4455	4455	4455	4455	1000
425	20231213	120200	355510750	4455	4460	4460	4455	111
426	20231213	120100	355016240	4460	4455	4460	4455	103
427	20231213	120000	354557360	4460	4460	4465	4460	1116
428	20231213	115900	349579995	4455	4460	4460	4455	100
429	20231213	115800	349134475	4470	4470	4470	4470	0
430	20231213	115700	349134475	4470	4465	4470	4465	479
431	20231213	115600	346995735	4465	4465	4465	4465	14
432	20231213	115500	346933225	4455	4455	4455	4455	0
433	20231213	115400	346933225	4455	4460	4460	4455	222
434	20231213	115300	345944005	4460	4460	4460	4460	8
435	20231213	115200	345908325	4465	4465	4465	4465	0
436	20231213	115100	345908325	4465	4465	4465	4465	0
437	20231213	115000	345908325	4465	4465	4465	4465	0
438	20231213	114900	345908325	4465	4465	4465	4465	1
439	20231213	114800	345903860	4450	4450	4450	4450	0
440	20231213	114700	345903860	4450	4450	4450	4450	0
441	20231213	114600	345903860	4450	4450	4450	4450	0
442	20231213	114500	345903860	4450	4450	4450	4450	380
443	20231213	114400	344212860	4450	4450	4450	4450	1
444	20231213	114300	344208410	4450	4465	4470	4450	372
445	20231213	114200	342548925	4465	4455	4465	4455	2567
446	20231213	114100	331112900	4455	4455	4455	4455	10
447	20231213	114000	331068350	4455	4455	4455	4455	30
448	20231213	113900	330934700	4455	4455	4455	4455	5
449	20231213	113800	330912425	4450	4450	4450	4450	101
450	20231213	113700	330462975	4450	4450	4450	4450	850
451	20231213	113600	326680475	4450	4450	4450	4450	100
452	20231213	113500	326235475	4450	4450	4450	4450	100
453	20231213	113400	325790475	4450	4450	4450	4450	24
454	20231213	113300	325683675	4450	4450	4450	4450	0
455	20231213	113200	325683675	4450	4450	4450	4450	803
456	20231213	113100	322110325	4450	4450	4450	4450	1530
457	20231213	113000	315301825	4450	4450	4450	4450	1166
458	20231213	112900	310113125	4455	4455	4455	4455	0
459	20231213	112800	310113125	4455	4455	4455	4455	0
460	20231213	112700	310113125	4455	4455	4455	4455	40
461	20231213	112600	309934925	4450	4450	4450	4450	0
462	20231213	112500	309934925	4450	4455	4455	4450	1210
463	20231213	112400	304549925	4455	4455	4455	4455	0
464	20231213	112300	304549925	4455	4455	4455	4455	5
465	20231213	112200	304527650	4455	4455	4455	4455	520
466	20231213	112100	302211050	4455	4455	4455	4455	600
467	20231213	112000	299538050	4455	4455	4455	4455	0
468	20231213	111900	299538050	4455	4460	4460	4455	1306
469	20231213	111800	293719790	4465	4465	4465	4465	0
470	20231213	111700	293719790	4465	4465	4465	4465	0
471	20231213	111600	293719790	4465	4460	4465	4460	194
472	20231213	111500	292853755	4455	4450	4455	4450	884
473	20231213	111400	288915785	4455	4455	4455	4455	0
474	20231213	111300	288915785	4455	4455	4455	4455	2215
475	20231213	111200	279047960	4460	4460	4460	4460	51
476	20231213	111100	278820500	4455	4455	4455	4455	0
477	20231213	111000	278820500	4455	4460	4460	4455	2401
478	20231213	110900	268124040	4460	4460	4460	4460	5
479	20231213	110800	268101740	4460	4460	4460	4460	2
480	20231213	110700	268092820	4465	4465	4465	4465	15
481	20231213	110600	268025845	4460	4460	4460	4460	1
482	20231213	110500	268021385	4460	4455	4460	4455	146
483	20231213	110400	267370230	4460	4460	4460	4460	831
484	20231213	110300	263663970	4460	4460	4460	4460	0
485	20231213	110200	263663970	4460	4460	4460	4460	46
486	20231213	110100	263458810	4460	4465	4465	4460	118
487	20231213	110000	262932420	4465	4460	4470	4455	988
488	20231213	105900	258529305	4460	4460	4460	4460	10
489	20231213	105800	258484705	4470	4460	4470	4460	683
490	20231213	105700	255437140	4460	4460	4460	4460	0
491	20231213	105600	255437140	4460	4460	4460	4460	132
492	20231213	105500	254848420	4470	4460	4470	4460	48
493	20231213	105400	254634330	4460	4460	4460	4460	13
494	20231213	105300	254576350	4470	4470	4470	4470	0
495	20231213	105200	254576350	4470	4470	4470	4470	1
496	20231213	105100	254571880	4470	4470	4470	4470	0
497	20231213	105000	254571880	4470	4470	4470	4470	0
498	20231213	104900	254571880	4470	4470	4470	4470	0
499	20231213	104800	254571880	4470	4470	4470	4470	180
500	20231213	104700	253767280	4470	4470	4470	4470	60
501	20231213	104600	253499080	4470	4470	4470	4470	3
502	20231213	104500	253485670	4470	4470	4470	4470	7
503	20231213	104400	253454380	4470	4470	4470	4460	425
504	20231213	104300	251558625	4470	4470	4470	4470	0
505	20231213	104200	251558625	4470	4470	4470	4470	1
506	20231213	104100	251554155	4470	4470	4470	4470	0
507	20231213	104000	251554155	4470	4470	4470	4470	1
508	20231213	103900	251549685	4455	4455	4455	4455	9
509	20231213	103800	251509590	4455	4470	4470	4455	640
510	20231213	103700	248658360	4470	4470	4470	4470	1
511	20231213	103600	248653890	4470	4470	4470	4470	1
512	20231213	103500	248649420	4470	4470	4470	4470	1
513	20231213	103400	248644950	4470	4465	4470	4465	53
514	20231213	103300	248408290	4470	4470	4470	4470	2
515	20231213	103200	248399350	4455	4455	4455	4455	120
516	20231213	103100	247864750	4455	4455	4455	4455	0
517	20231213	103000	247864750	4455	4470	4470	4455	98
518	20231213	102900	247427005	4470	4455	4470	4455	943
519	20231213	102800	243224925	4455	4460	4460	4455	1494
520	20231213	102700	236567785	4460	4460	4460	4460	651
521	20231213	102600	233664325	4470	4470	4470	4470	0
522	20231213	102500	233664325	4470	4470	4470	4470	1
523	20231213	102400	233659855	4470	4470	4470	4470	0
524	20231213	102300	233659855	4470	4470	4470	4470	0
525	20231213	102200	233659855	4470	4470	4470	4470	0
526	20231213	102100	233659855	4470	4470	4470	4470	0
527	20231213	102000	233659855	4470	4470	4470	4470	0
528	20231213	101900	233659855	4470	4470	4470	4470	0
529	20231213	101800	233659855	4470	4465	4470	4455	2273
530	20231213	101700	223526630	4470	4460	4470	4460	915
531	20231213	101600	219444830	4460	4460	4460	4460	0
532	20231213	101500	219444830	4460	4455	4460	4450	2033
533	20231213	101400	210391000	4455	4455	4455	4455	4961
534	20231213	101300	188289745	4460	4470	4470	4455	3908
535	20231213	101200	170855130	4470	4470	4470	4470	234
536	20231213	101100	169809150	4470	4470	4470	4470	146
537	20231213	101000	169156530	4465	4470	4470	4465	1621
538	20231213	100900	161913665	4485	4485	4490	4485	100
539	20231213	100800	161465160	4485	4480	4485	4480	108
540	20231213	100700	160981225	4480	4475	4480	4475	81
541	20231213	100600	160618695	4475	4470	4475	4470	95
542	20231213	100500	160193885	4470	4470	4470	4470	37
543	20231213	100400	160028495	4465	4490	4490	4465	1755
544	20231213	100300	152183610	4490	4490	4490	4470	52
545	20231213	100200	151951130	4490	4490	4490	4490	1
546	20231213	100100	151946640	4470	4485	4485	4470	2458
547	20231213	100000	140950060	4495	4495	4495	4495	0
548	20231213	095900	140950060	4495	4495	4495	4495	0
549	20231213	095800	140950060	4495	4490	4495	4490	2
550	20231213	095700	140941075	4490	4490	4490	4490	53
551	20231213	095600	140703105	4480	4480	4480	4480	221
552	20231213	095500	139713025	4495	4495	4495	4495	0
553	20231213	095400	139713025	4495	4485	4495	4485	301
554	20231213	095300	138361345	4480	4480	4480	4480	13
555	20231213	095200	138303105	4480	4480	4480	4480	142
556	20231213	095100	137666945	4480	4480	4480	4480	0
557	20231213	095000	137666945	4480	4480	4480	4480	0
558	20231213	094900	137666945	4480	4480	4480	4480	484
559	20231213	094800	135498625	4475	4480	4480	4475	2819
560	20231213	094700	122870620	4485	4485	4485	4485	1
561	20231213	094600	122866135	4480	4480	4480	4480	1107
562	20231213	094500	117906775	4485	4485	4485	4485	141
563	20231213	094400	117274390	4490	4490	4490	4490	60
564	20231213	094300	117004990	4485	4490	4490	4485	11
565	20231213	094200	116955645	4495	4495	4495	4495	0
566	20231213	094100	116955645	4495	4495	4495	4495	0
567	20231213	094000	116955645	4495	4495	4495	4495	0
568	20231213	093900	116955645	4495	4495	4495	4490	72
569	20231213	093800	116632055	4495	4495	4495	4495	0
570	20231213	093700	116632055	4495	4495	4495	4495	0
571	20231213	093600	116632055	4495	4495	4495	4495	0
572	20231213	093500	116632055	4495	4475	4495	4475	41
573	20231213	093400	116447780	4500	4480	4500	4480	25
574	20231213	093300	116335625	4480	4480	4480	4470	1361
575	20231213	093200	110245275	4485	4485	4485	4485	0
576	20231213	093100	110245275	4485	4490	4490	4485	5
577	20231213	093000	110222835	4480	4480	4480	4480	351
578	20231213	092900	108650355	4500	4490	4500	4490	117
579	20231213	092800	108125015	4490	4490	4490	4490	47
580	20231213	092700	107913985	4490	4490	4490	4480	1143
581	20231213	092600	102792540	4490	4490	4495	4490	870
582	20231213	092500	98886235	4500	4505	4505	4495	188
583	20231213	092400	98040770	4500	4500	4500	4500	0
584	20231213	092300	98040770	4500	4500	4500	4500	0
585	20231213	092200	98040770	4500	4505	4505	4500	25
586	20231213	092100	97928265	4510	4500	4510	4495	153
587	20231213	092000	97240510	4515	4515	4515	4515	0
588	20231213	091900	97240510	4515	4515	4515	4515	11
589	20231213	091800	97190845	4515	4515	4515	4515	0
590	20231213	091700	97190845	4515	4505	4515	4470	5886
591	20231213	091600	70811235	4515	4505	4515	4500	2826
592	20231213	091500	58094105	4515	4515	4515	4515	0
593	20231213	091400	58094105	4515	4515	4515	4515	0
594	20231213	091300	58094105	4515	4510	4515	4510	967
595	20231213	091200	53732930	4510	4510	4510	4510	0
596	20231213	091100	53732930	4510	4510	4510	4510	2
597	20231213	091000	53723910	4510	4510	4510	4510	0
598	20231213	090900	53723910	4510	4510	4510	4510	10
599	20231213	090800	53678810	4510	4495	4510	4495	2298
600	20231213	090700	43349285	4495	4495	4495	4490	2270
601	20231213	090600	33145705	4495	4500	4500	4495	517
602	20231213	090500	30821765	4515	4515	4515	4515	0
603	20231213	090400	30821765	4515	4515	4515	4515	41
604	20231213	090300	30636650	4520	4520	4520	4520	0
605	20231213	090200	30636650	4520	4485	4520	4485	3
606	20231213	090100	30623125	4510	4485	4510	4480	259
607	20231213	090000	29462485	4525	4525	4525	4485	6539