KissMeData/071200/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194600	176072710	5470	5470	5470	5470	833
3	20231212	194500	176072710	5470	5470	5470	5470	0
4	20231212	194400	176072710	5470	5470	5470	5470	0
5	20231212	194300	176072710	5470	5470	5470	5470	0
6	20231212	194200	176072710	5470	5470	5470	5470	0
7	20231212	194100	176072710	5470	5470	5470	5470	0
8	20231212	194000	176072710	5470	5470	5470	5470	0
9	20231212	193900	176072710	5470	5470	5470	5470	0
10	20231212	193800	176072710	5470	5470	5470	5470	0
11	20231212	193700	176072710	5470	5470	5470	5470	0
12	20231212	193600	176072710	5470	5470	5470	5470	0
13	20231212	193500	176072710	5470	5470	5470	5470	0
14	20231212	193400	176072710	5470	5470	5470	5470	0
15	20231212	193300	176072710	5470	5470	5470	5470	0
16	20231212	193200	176072710	5470	5470	5470	5470	0
17	20231212	193100	176072710	5470	5470	5470	5470	0
18	20231212	193000	176072710	5470	5470	5470	5470	0
19	20231212	192900	176072710	5470	5470	5470	5470	0
20	20231212	192800	176072710	5470	5470	5470	5470	0
21	20231212	192700	176072710	5470	5470	5470	5470	0
22	20231212	192600	176072710	5470	5470	5470	5470	0
23	20231212	192500	176072710	5470	5470	5470	5470	0
24	20231212	192400	176072710	5470	5470	5470	5470	0
25	20231212	192300	176072710	5470	5470	5470	5470	0
26	20231212	192200	176072710	5470	5470	5470	5470	0
27	20231212	192100	176072710	5470	5470	5470	5470	0
28	20231212	192000	176072710	5470	5470	5470	5470	0
29	20231212	191900	176072710	5470	5470	5470	5470	0
30	20231212	191800	176072710	5470	5470	5470	5470	0
31	20231212	191700	176072710	5470	5470	5470	5470	0
32	20231212	191600	176072710	5470	5470	5470	5470	833
33	20231212	191500	176072710	5470	5470	5470	5470	0
34	20231212	191400	176072710	5470	5470	5470	5470	0
35	20231212	191300	176072710	5470	5470	5470	5470	0
36	20231212	191200	176072710	5470	5470	5470	5470	0
37	20231212	191100	176072710	5470	5470	5470	5470	0
38	20231212	191000	176072710	5470	5470	5470	5470	0
39	20231212	190900	176072710	5470	5470	5470	5470	0
40	20231212	190800	176072710	5470	5470	5470	5470	0
41	20231212	190700	176072710	5470	5470	5470	5470	0
42	20231212	190600	176072710	5470	5470	5470	5470	0
43	20231212	190500	176072710	5470	5470	5470	5470	0
44	20231212	190400	176072710	5470	5470	5470	5470	0
45	20231212	190300	176072710	5470	5470	5470	5470	0
46	20231212	190200	176072710	5470	5470	5470	5470	0
47	20231212	190100	176072710	5470	5470	5470	5470	0
48	20231212	190000	176072710	5470	5470	5470	5470	0
49	20231212	185900	176072710	5470	5470	5470	5470	0
50	20231212	185800	176072710	5470	5470	5470	5470	0
51	20231212	185700	176072710	5470	5470	5470	5470	0
52	20231212	185600	176072710	5470	5470	5470	5470	0
53	20231212	185500	176072710	5470	5470	5470	5470	0
54	20231212	185400	176072710	5470	5470	5470	5470	0
55	20231212	185300	176072710	5470	5470	5470	5470	0
56	20231212	185200	176072710	5470	5470	5470	5470	0
57	20231212	185100	176072710	5470	5470	5470	5470	0
58	20231212	185000	176072710	5470	5470	5470	5470	0
59	20231212	184900	176072710	5470	5470	5470	5470	0
60	20231212	184800	176072710	5470	5470	5470	5470	0
61	20231212	184700	176072710	5470	5470	5470	5470	0
62	20231212	184600	176072710	5470	5470	5470	5470	833
63	20231212	184500	176072710	5470	5470	5470	5470	0
64	20231212	184400	176072710	5470	5470	5470	5470	0
65	20231212	184300	176072710	5470	5470	5470	5470	0
66	20231212	184200	176072710	5470	5470	5470	5470	0
67	20231212	184100	176072710	5470	5470	5470	5470	0
68	20231212	184000	176072710	5470	5470	5470	5470	0
69	20231212	183900	176072710	5470	5470	5470	5470	0
70	20231212	183800	176072710	5470	5470	5470	5470	0
71	20231212	183700	176072710	5470	5470	5470	5470	0
72	20231212	183600	176072710	5470	5470	5470	5470	0
73	20231212	183500	176072710	5470	5470	5470	5470	0
74	20231212	183400	176072710	5470	5470	5470	5470	0
75	20231212	183300	176072710	5470	5470	5470	5470	0
76	20231212	183200	176072710	5470	5470	5470	5470	0
77	20231212	183100	176072710	5470	5470	5470	5470	0
78	20231212	183000	176072710	5470	5470	5470	5470	0
79	20231212	182900	176072710	5470	5470	5470	5470	0
80	20231212	182800	176072710	5470	5470	5470	5470	0
81	20231212	182700	176072710	5470	5470	5470	5470	0
82	20231212	182600	176072710	5470	5470	5470	5470	0
83	20231212	182500	176072710	5470	5470	5470	5470	0
84	20231212	182400	176072710	5470	5470	5470	5470	0
85	20231212	182300	176072710	5470	5470	5470	5470	0
86	20231212	182200	176072710	5470	5470	5470	5470	0
87	20231212	182100	176072710	5470	5470	5470	5470	0
88	20231212	182000	176072710	5470	5470	5470	5470	0
89	20231212	181900	176072710	5470	5470	5470	5470	0
90	20231212	181800	176072710	5470	5470	5470	5470	0
91	20231212	181700	176072710	5470	5470	5470	5470	0
92	20231212	181600	176072710	5470	5470	5470	5470	833
93	20231212	181500	176072710	5470	5470	5470	5470	0
94	20231212	181400	176072710	5470	5470	5470	5470	0
95	20231212	181300	176072710	5470	5470	5470	5470	0
96	20231212	181200	176072710	5470	5470	5470	5470	0
97	20231212	181100	176072710	5470	5470	5470	5470	0
98	20231212	181000	176072710	5470	5470	5470	5470	0
99	20231212	180900	176072710	5470	5470	5470	5470	0
100	20231212	180800	176072710	5470	5470	5470	5470	0
101	20231212	180700	176072710	5470	5470	5470	5470	0
102	20231212	180600	176072710	5470	5470	5470	5470	0
103	20231212	180500	176072710	5470	5470	5470	5470	0
104	20231212	180400	176072710	5470	5470	5470	5470	0
105	20231212	180300	176072710	5470	5470	5470	5470	0
106	20231212	180200	176072710	5470	5470	5470	5470	0
107	20231212	180100	176072710	5470	5470	5470	5470	0
108	20231212	180000	176072710	5470	5470	5470	5470	0
109	20231212	175900	176072710	5470	5470	5470	5470	0
110	20231212	175800	176072710	5470	5470	5470	5470	0
111	20231212	175700	176072710	5470	5470	5470	5470	0
112	20231212	175600	176072710	5470	5470	5470	5470	0
113	20231212	175500	176072710	5470	5470	5470	5470	0
114	20231212	175400	176072710	5470	5470	5470	5470	0
115	20231212	175300	176072710	5470	5470	5470	5470	0
116	20231212	175200	176072710	5470	5470	5470	5470	0
117	20231212	175100	176072710	5470	5470	5470	5470	0
118	20231212	175000	176072710	5470	5470	5470	5470	0
119	20231212	174900	176072710	5470	5470	5470	5470	0
120	20231212	174800	176072710	5470	5470	5470	5470	0
121	20231212	174700	176072710	5470	5470	5470	5470	0
122	20231212	174600	176072710	5470	5470	5470	5470	833
123	20231212	174500	176072710	5470	5470	5470	5470	0
124	20231212	174400	176072710	5470	5470	5470	5470	0
125	20231212	174300	176072710	5470	5470	5470	5470	0
126	20231212	174200	176072710	5470	5470	5470	5470	0
127	20231212	174100	176072710	5470	5470	5470	5470	0
128	20231212	174000	176072710	5470	5470	5470	5470	0
129	20231212	173900	176072710	5470	5470	5470	5470	0
130	20231212	173800	176072710	5470	5470	5470	5470	0
131	20231212	173700	176072710	5470	5470	5470	5470	0
132	20231212	173600	176072710	5470	5470	5470	5470	0
133	20231212	173500	176072710	5470	5470	5470	5470	0
134	20231212	173400	176072710	5470	5470	5470	5470	0
135	20231212	173300	176072710	5470	5470	5470	5470	0
136	20231212	173200	176072710	5470	5470	5470	5470	0
137	20231212	173100	176072710	5470	5470	5470	5470	0
138	20231212	173000	176072710	5470	5470	5470	5470	0
139	20231212	172900	176072710	5470	5470	5470	5470	0
140	20231212	172800	176072710	5470	5470	5470	5470	0
141	20231212	172700	176072710	5470	5470	5470	5470	0
142	20231212	172600	176072710	5470	5470	5470	5470	0
143	20231212	172500	176072710	5470	5470	5470	5470	0
144	20231212	172400	176072710	5470	5470	5470	5470	0
145	20231212	172300	176072710	5470	5470	5470	5470	0
146	20231212	172200	176072710	5470	5470	5470	5470	0
147	20231212	172100	176072710	5470	5470	5470	5470	0
148	20231212	172000	176072710	5470	5470	5470	5470	0
149	20231212	171900	176072710	5470	5470	5470	5470	0
150	20231212	171800	176072710	5470	5470	5470	5470	0
151	20231212	171700	176072710	5470	5470	5470	5470	0
152	20231212	171600	176072710	5470	5470	5470	5470	833
153	20231212	171500	176072710	5470	5470	5470	5470	0
154	20231212	171400	176072710	5470	5470	5470	5470	0
155	20231212	171300	176072710	5470	5470	5470	5470	0
156	20231212	171200	176072710	5470	5470	5470	5470	0
157	20231212	171100	176072710	5470	5470	5470	5470	0
158	20231212	171000	176072710	5470	5470	5470	5470	0
159	20231212	170900	176072710	5470	5470	5470	5470	0
160	20231212	170800	176072710	5470	5470	5470	5470	0
161	20231212	170700	176072710	5470	5470	5470	5470	0
162	20231212	170600	176072710	5470	5470	5470	5470	0
163	20231212	170500	176072710	5470	5470	5470	5470	0
164	20231212	170400	176072710	5470	5470	5470	5470	0
165	20231212	170300	176072710	5470	5470	5470	5470	0
166	20231212	170200	176072710	5470	5470	5470	5470	0
167	20231212	170100	176072710	5470	5470	5470	5470	0
168	20231212	170000	176072710	5470	5470	5470	5470	0
169	20231212	165900	176072710	5470	5470	5470	5470	0
170	20231212	165800	176072710	5470	5470	5470	5470	0
171	20231212	165700	176072710	5470	5470	5470	5470	0
172	20231212	165600	176072710	5470	5470	5470	5470	0
173	20231212	165500	176072710	5470	5470	5470	5470	0
174	20231212	165400	176072710	5470	5470	5470	5470	0
175	20231212	165300	176072710	5470	5470	5470	5470	0
176	20231212	165200	176072710	5470	5470	5470	5470	0
177	20231212	165100	176072710	5470	5470	5470	5470	0
178	20231212	165000	176072710	5470	5470	5470	5470	0
179	20231212	164900	176072710	5470	5470	5470	5470	0
180	20231212	164800	176072710	5470	5470	5470	5470	0
181	20231212	164700	176072710	5470	5470	5470	5470	0
182	20231212	164600	176072710	5470	5470	5470	5470	833
183	20231212	164500	176072710	5470	5470	5470	5470	0
184	20231212	164400	176072710	5470	5470	5470	5470	0
185	20231212	164300	176072710	5470	5470	5470	5470	0
186	20231212	164200	176072710	5470	5470	5470	5470	0
187	20231212	164100	176072710	5470	5470	5470	5470	0
188	20231212	164000	176072710	5470	5470	5470	5470	0
189	20231212	163900	176072710	5470	5470	5470	5470	0
190	20231212	163800	176072710	5470	5470	5470	5470	0
191	20231212	163700	176072710	5470	5470	5470	5470	0
192	20231212	163600	176072710	5470	5470	5470	5470	0
193	20231212	163500	176072710	5470	5470	5470	5470	0
194	20231212	163400	176072710	5470	5470	5470	5470	0
195	20231212	163300	176072710	5470	5470	5470	5470	0
196	20231212	163200	176072710	5470	5470	5470	5470	0
197	20231212	163100	176072710	5470	5470	5470	5470	0
198	20231212	163000	176072710	5470	5470	5470	5470	0
199	20231212	162900	176072710	5470	5470	5470	5470	0
200	20231212	162800	176072710	5470	5470	5470	5470	0
201	20231212	162700	176072710	5470	5470	5470	5470	0
202	20231212	162600	176072710	5470	5470	5470	5470	0
203	20231212	162500	176072710	5470	5470	5470	5470	0
204	20231212	162400	176072710	5470	5470	5470	5470	0
205	20231212	162300	176072710	5470	5470	5470	5470	0
206	20231212	162200	176072710	5470	5470	5470	5470	0
207	20231212	162100	176072710	5470	5470	5470	5470	0
208	20231212	162000	176072710	5470	5470	5470	5470	0
209	20231212	161900	176072710	5470	5470	5470	5470	0
210	20231212	161800	176072710	5470	5470	5470	5470	0
211	20231212	161700	176072710	5470	5470	5470	5470	0
212	20231212	161600	176072710	5470	5470	5470	5470	833
213	20231212	161500	176072710	5470	5470	5470	5470	0
214	20231212	161400	176072710	5470	5470	5470	5470	0
215	20231212	161300	176072710	5470	5470	5470	5470	0
216	20231212	161200	176072710	5470	5470	5470	5470	0
217	20231212	161100	176072710	5470	5470	5470	5470	0
218	20231212	161000	176072710	5470	5470	5470	5470	0
219	20231212	160900	176072710	5470	5470	5470	5470	0
220	20231212	160800	176072710	5470	5470	5470	5470	0
221	20231212	160700	176072710	5470	5470	5470	5470	0
222	20231212	160600	176072710	5470	5470	5470	5470	0
223	20231212	160500	176072710	5470	5470	5470	5470	0
224	20231212	160400	176072710	5470	5470	5470	5470	0
225	20231212	160300	176072710	5470	5470	5470	5470	0
226	20231212	160200	176072710	5470	5470	5470	5470	0
227	20231212	160100	176072710	5470	5470	5470	5470	0
228	20231212	160000	176072710	5470	5470	5470	5470	0
229	20231212	155900	176072710	5470	5470	5470	5470	0
230	20231212	155800	176072710	5470	5470	5470	5470	0
231	20231212	155700	176072710	5470	5470	5470	5470	0
232	20231212	155600	176072710	5470	5470	5470	5470	0
233	20231212	155500	176072710	5470	5470	5470	5470	0
234	20231212	155400	176072710	5470	5470	5470	5470	0
235	20231212	155300	176072710	5470	5470	5470	5470	0
236	20231212	155200	176072710	5470	5470	5470	5470	0
237	20231212	155100	176072710	5470	5470	5470	5470	0
238	20231212	155000	176072710	5470	5470	5470	5470	0
239	20231212	154900	176072710	5470	5470	5470	5470	0
240	20231212	154800	176072710	5470	5470	5470	5470	0
241	20231212	154700	176072710	5470	5470	5470	5470	0
242	20231212	154600	176072710	5470	5470	5470	5470	833
243	20231212	154500	176072710	5470	5470	5470	5470	0
244	20231212	154400	176072710	5470	5470	5470	5470	0
245	20231212	154300	176072710	5470	5470	5470	5470	0
246	20231212	154200	176072710	5470	5470	5470	5470	0
247	20231212	154100	176072710	5470	5470	5470	5470	0
248	20231212	154000	176072710	5470	5470	5470	5470	0
249	20231212	153900	176072710	5470	5470	5470	5470	0
250	20231212	153800	176072710	5470	5470	5470	5470	0
251	20231212	153700	176072710	5470	5470	5470	5470	0
252	20231212	153600	176072710	5470	5470	5470	5470	0
253	20231212	153500	176072710	5470	5470	5470	5470	0
254	20231212	153400	176072710	5470	5470	5470	5470	0
255	20231212	153300	176072710	5470	5470	5470	5470	0
256	20231212	153200	176072710	5470	5470	5470	5470	0
257	20231212	153100	176072710	5470	5470	5470	5470	0
258	20231212	153000	176072710	5470	5470	5470	5470	833
259	20231212	152900	171516200	5480	5480	5480	5480	0
260	20231212	152800	171516200	5480	5480	5480	5480	0
261	20231212	152700	171516200	5480	5480	5480	5480	0
262	20231212	152600	171516200	5480	5480	5480	5480	0
263	20231212	152500	171516200	5480	5480	5480	5480	0
264	20231212	152400	171516200	5480	5480	5480	5480	0
265	20231212	152300	171516200	5480	5480	5480	5480	0
266	20231212	152200	171516200	5480	5480	5480	5480	0
267	20231212	152100	171516200	5480	5480	5480	5480	0
268	20231212	152000	171516200	5480	5480	5480	5480	0
269	20231212	151900	171516200	5480	5480	5480	5480	0
270	20231212	151800	171516200	5480	5480	5480	5480	0
271	20231212	151700	171516200	5480	5480	5480	5480	400
272	20231212	151600	169324200	5480	5480	5480	5480	9
273	20231212	151500	169274880	5480	5470	5480	5470	2
274	20231212	151400	169263930	5470	5470	5470	5470	0
275	20231212	151300	169263930	5470	5470	5470	5470	50
276	20231212	151200	168990430	5440	5440	5440	5440	5
277	20231212	151100	168963230	5440	5440	5440	5440	0
278	20231212	151000	168963230	5440	5440	5440	5440	0
279	20231212	150900	168963230	5440	5440	5440	5440	0
280	20231212	150800	168963230	5440	5440	5440	5440	0
281	20231212	150700	168963230	5440	5440	5440	5440	0
282	20231212	150600	168963230	5440	5440	5440	5440	88
283	20231212	150500	168484510	5470	5470	5470	5470	0
284	20231212	150400	168484510	5470	5470	5470	5470	0
285	20231212	150300	168484510	5470	5470	5470	5470	1
286	20231212	150200	168479040	5470	5470	5470	5470	1
287	20231212	150100	168473570	5440	5440	5440	5440	0
288	20231212	150000	168473570	5440	5440	5440	5440	0
289	20231212	145900	168473570	5440	5470	5470	5440	14
290	20231212	145800	168397110	5440	5440	5440	5440	25
291	20231212	145700	168261110	5440	5440	5440	5440	65
292	20231212	145600	167907510	5440	5460	5460	5440	35
293	20231212	145500	167716960	5490	5490	5490	5490	0
294	20231212	145400	167716960	5490	5490	5490	5490	0
295	20231212	145300	167716960	5490	5490	5490	5490	0
296	20231212	145200	167716960	5490	5490	5490	5490	50
297	20231212	145100	167442460	5490	5490	5490	5490	0
298	20231212	145000	167442460	5490	5490	5490	5490	0
299	20231212	144900	167442460	5490	5490	5490	5490	0
300	20231212	144800	167442460	5490	5490	5490	5490	0
301	20231212	144700	167442460	5490	5490	5490	5490	0
302	20231212	144600	167442460	5490	5480	5490	5460	58
303	20231212	144500	167125130	5500	5500	5500	5500	0
304	20231212	144400	167125130	5500	5500	5500	5500	0
305	20231212	144300	167125130	5500	5500	5500	5500	0
306	20231212	144200	167125130	5500	5500	5500	5500	0
307	20231212	144100	167125130	5500	5500	5500	5500	0
308	20231212	144000	167125130	5500	5500	5500	5500	0
309	20231212	143900	167125130	5500	5480	5500	5480	31
310	20231212	143800	166955190	5490	5500	5500	5480	39
311	20231212	143700	166741250	5500	5500	5500	5500	1
312	20231212	143600	166735750	5490	5490	5490	5490	0
313	20231212	143500	166735750	5490	5490	5490	5490	0
314	20231212	143400	166735750	5490	5500	5500	5490	130
315	20231212	143300	166021750	5500	5500	5500	5500	0
316	20231212	143200	166021750	5500	5490	5500	5490	62
317	20231212	143100	165681350	5480	5480	5480	5480	0
318	20231212	143000	165681350	5480	5460	5480	5460	686
319	20231212	142900	161924460	5450	5450	5450	5450	462
320	20231212	142800	159406560	5440	5440	5440	5440	383
321	20231212	142700	157323040	5440	5440	5440	5440	0
322	20231212	142600	157323040	5440	5440	5440	5440	1
323	20231212	142500	157317600	5450	5450	5450	5450	0
324	20231212	142400	157317600	5450	5450	5450	5450	0
325	20231212	142300	157317600	5450	5450	5450	5450	0
326	20231212	142200	157317600	5450	5450	5450	5450	0
327	20231212	142100	157317600	5450	5450	5450	5450	0
328	20231212	142000	157317600	5450	5450	5450	5450	0
329	20231212	141900	157317600	5450	5450	5450	5450	0
330	20231212	141800	157317600	5450	5450	5450	5450	0
331	20231212	141700	157317600	5450	5450	5450	5450	0
332	20231212	141600	157317600	5450	5450	5450	5450	0
333	20231212	141500	157317600	5450	5450	5450	5450	0
334	20231212	141400	157317600	5450	5450	5450	5450	1
335	20231212	141300	157312150	5420	5420	5420	5420	185
336	20231212	141200	156309450	5430	5430	5430	5430	0
337	20231212	141100	156309450	5430	5430	5430	5430	550
338	20231212	141000	153322950	5430	5430	5430	5430	450
339	20231212	140900	150879450	5450	5450	5450	5450	0
340	20231212	140800	150879450	5450	5450	5450	5450	0
341	20231212	140700	150879450	5450	5450	5450	5450	0
342	20231212	140600	150879450	5450	5450	5450	5450	0
343	20231212	140500	150879450	5450	5450	5450	5450	0
344	20231212	140400	150879450	5450	5450	5450	5450	0
345	20231212	140300	150879450	5450	5450	5450	5450	0
346	20231212	140200	150879450	5450	5450	5450	5450	0
347	20231212	140100	150879450	5450	5450	5450	5450	0
348	20231212	140000	150879450	5450	5450	5450	5450	0
349	20231212	135900	150879450	5450	5450	5450	5450	10
350	20231212	135800	150824950	5450	5450	5450	5450	0
351	20231212	135700	150824950	5450	5450	5450	5450	0
352	20231212	135600	150824950	5450	5450	5450	5450	0
353	20231212	135500	150824950	5450	5450	5450	5450	0
354	20231212	135400	150824950	5450	5450	5450	5450	0
355	20231212	135300	150824950	5450	5450	5450	5450	25
356	20231212	135200	150688700	5450	5450	5450	5450	0
357	20231212	135100	150688700	5450	5450	5450	5450	0
358	20231212	135000	150688700	5450	5450	5450	5450	0
359	20231212	134900	150688700	5450	5450	5450	5450	100
360	20231212	134800	150143700	5460	5460	5460	5460	40
361	20231212	134700	149925300	5460	5460	5460	5460	0
362	20231212	134600	149925300	5460	5460	5460	5460	0
363	20231212	134500	149925300	5460	5460	5460	5460	0
364	20231212	134400	149925300	5460	5460	5460	5460	0
365	20231212	134300	149925300	5460	5460	5460	5460	0
366	20231212	134200	149925300	5460	5460	5460	5460	0
367	20231212	134100	149925300	5460	5460	5460	5460	0
368	20231212	134000	149925300	5460	5460	5460	5460	1
369	20231212	133900	149919840	5450	5450	5450	5450	500
370	20231212	133800	147194840	5450	5450	5450	5450	316
371	20231212	133700	145472640	5440	5440	5440	5440	0
372	20231212	133600	145472640	5440	5440	5440	5440	100
373	20231212	133500	144928640	5440	5440	5440	5440	1
374	20231212	133400	144923200	5440	5440	5440	5440	199
375	20231212	133300	143840640	5450	5450	5450	5450	0
376	20231212	133200	143840640	5450	5450	5450	5450	0
377	20231212	133100	143840640	5450	5450	5450	5450	2
378	20231212	133000	143829740	5450	5450	5450	5450	10
379	20231212	132900	143775240	5450	5450	5450	5450	0
380	20231212	132800	143775240	5450	5450	5450	5450	0
381	20231212	132700	143775240	5450	5450	5450	5450	0
382	20231212	132600	143775240	5450	5450	5450	5450	6
383	20231212	132500	143742540	5440	5440	5440	5440	0
384	20231212	132400	143742540	5440	5430	5440	5420	2170
385	20231212	132300	131973630	5430	5430	5430	5430	0
386	20231212	132200	131973630	5430	5430	5430	5430	0
387	20231212	132100	131973630	5430	5430	5430	5430	200
388	20231212	132000	130887630	5440	5440	5440	5440	0
389	20231212	131900	130887630	5440	5440	5440	5440	0
390	20231212	131800	130887630	5440	5440	5440	5440	0
391	20231212	131700	130887630	5440	5440	5440	5440	0
392	20231212	131600	130887630	5440	5440	5440	5440	0
393	20231212	131500	130887630	5440	5440	5440	5440	0
394	20231212	131400	130887630	5440	5440	5440	5440	0
395	20231212	131300	130887630	5440	5440	5440	5440	5
396	20231212	131200	130860430	5440	5440	5440	5440	0
397	20231212	131100	130860430	5440	5440	5440	5440	7
398	20231212	131000	130822350	5440	5440	5440	5440	2
399	20231212	130900	130811470	5430	5430	5430	5430	67
400	20231212	130800	130447660	5430	5430	5430	5430	0
401	20231212	130700	130447660	5430	5430	5430	5430	0
402	20231212	130600	130447660	5430	5430	5430	5430	600
403	20231212	130500	127189660	5440	5440	5440	5440	0
404	20231212	130400	127189660	5440	5440	5440	5440	0
405	20231212	130300	127189660	5440	5440	5440	5440	0
406	20231212	130200	127189660	5440	5440	5440	5440	0
407	20231212	130100	127189660	5440	5440	5440	5440	0
408	20231212	130000	127189660	5440	5440	5440	5440	0
409	20231212	125900	127189660	5440	5440	5440	5440	2
410	20231212	125800	127178780	5400	5400	5400	5400	0
411	20231212	125700	127178780	5400	5400	5400	5400	0
412	20231212	125600	127178780	5400	5400	5400	5400	0
413	20231212	125500	127178780	5400	5400	5400	5400	0
414	20231212	125400	127178780	5400	5400	5400	5400	0
415	20231212	125300	127178780	5400	5400	5400	5400	0
416	20231212	125200	127178780	5400	5400	5400	5400	0
417	20231212	125100	127178780	5400	5400	5400	5400	0
418	20231212	125000	127178780	5400	5400	5400	5400	0
419	20231212	124900	127178780	5400	5400	5400	5400	0
420	20231212	124800	127178780	5400	5400	5400	5400	0
421	20231212	124700	127178780	5400	5400	5400	5400	0
422	20231212	124600	127178780	5400	5400	5400	5400	0
423	20231212	124500	127178780	5400	5400	5400	5400	5
424	20231212	124400	127151780	5400	5400	5400	5400	0
425	20231212	124300	127151780	5400	5430	5430	5400	2000
426	20231212	124200	116348200	5430	5430	5430	5430	0
427	20231212	124100	116348200	5430	5430	5430	5430	0
428	20231212	124000	116348200	5430	5430	5430	5430	25
429	20231212	123900	116212450	5430	5430	5430	5430	0
430	20231212	123800	116212450	5430	5430	5430	5430	0
431	20231212	123700	116212450	5430	5430	5430	5430	0
432	20231212	123600	116212450	5430	5430	5430	5430	0
433	20231212	123500	116212450	5430	5430	5430	5430	0
434	20231212	123400	116212450	5430	5430	5430	5430	0
435	20231212	123300	116212450	5430	5440	5440	5430	267
436	20231212	123200	114760140	5440	5440	5440	5440	290
437	20231212	123100	113182540	5430	5430	5430	5430	0
438	20231212	123000	113182540	5430	5430	5430	5430	17
439	20231212	122900	113090230	5440	5440	5440	5440	100
440	20231212	122800	112546230	5450	5450	5450	5450	0
441	20231212	122700	112546230	5450	5450	5450	5450	0
442	20231212	122600	112546230	5450	5450	5450	5450	0
443	20231212	122500	112546230	5450	5450	5450	5450	0
444	20231212	122400	112546230	5450	5450	5450	5450	0
445	20231212	122300	112546230	5450	5450	5450	5450	0
446	20231212	122200	112546230	5450	5450	5450	5450	0
447	20231212	122100	112546230	5450	5450	5450	5450	30
448	20231212	122000	112382730	5450	5450	5450	5450	0
449	20231212	121900	112382730	5450	5450	5450	5450	0
450	20231212	121800	112382730	5450	5450	5450	5450	1
451	20231212	121700	112377280	5450	5450	5450	5450	0
452	20231212	121600	112377280	5450	5450	5450	5450	0
453	20231212	121500	112377280	5450	5450	5450	5450	0
454	20231212	121400	112377280	5450	5450	5450	5450	0
455	20231212	121300	112377280	5450	5450	5450	5450	0
456	20231212	121200	112377280	5450	5450	5450	5450	0
457	20231212	121100	112377280	5450	5450	5450	5450	0
458	20231212	121000	112377280	5450	5450	5450	5450	0
459	20231212	120900	112377280	5450	5450	5450	5450	0
460	20231212	120800	112377280	5450	5450	5450	5450	0
461	20231212	120700	112377280	5450	5450	5450	5450	387
462	20231212	120600	110268130	5450	5450	5450	5450	14
463	20231212	120500	110191830	5440	5440	5440	5440	3
464	20231212	120400	110175510	5440	5430	5440	5430	500
465	20231212	120300	107456570	5430	5430	5430	5430	0
466	20231212	120200	107456570	5430	5430	5430	5430	0
467	20231212	120100	107456570	5430	5430	5430	5430	0
468	20231212	120000	107456570	5430	5430	5430	5430	0
469	20231212	115900	107456570	5430	5430	5430	5430	0
470	20231212	115800	107456570	5430	5430	5430	5430	0
471	20231212	115700	107456570	5430	5430	5430	5430	0
472	20231212	115600	107456570	5430	5430	5430	5430	0
473	20231212	115500	107456570	5430	5430	5430	5430	5
474	20231212	115400	107429420	5440	5440	5440	5440	0
475	20231212	115300	107429420	5440	5440	5440	5440	0
476	20231212	115200	107429420	5440	5440	5440	5440	0
477	20231212	115100	107429420	5440	5440	5440	5440	0
478	20231212	115000	107429420	5440	5440	5440	5440	0
479	20231212	114900	107429420	5440	5440	5440	5440	0
480	20231212	114800	107429420	5440	5440	5440	5440	0
481	20231212	114700	107429420	5440	5440	5440	5440	1
482	20231212	114600	107423980	5430	5430	5430	5430	0
483	20231212	114500	107423980	5430	5430	5430	5430	0
484	20231212	114400	107423980	5430	5430	5430	5430	184
485	20231212	114300	106424860	5430	5430	5430	5430	0
486	20231212	114200	106424860	5430	5430	5430	5430	0
487	20231212	114100	106424860	5430	5430	5430	5430	0
488	20231212	114000	106424860	5430	5430	5430	5430	0
489	20231212	113900	106424860	5430	5430	5430	5430	0
490	20231212	113800	106424860	5430	5430	5430	5430	0
491	20231212	113700	106424860	5430	5430	5430	5430	0
492	20231212	113600	106424860	5430	5430	5430	5430	0
493	20231212	113500	106424860	5430	5430	5430	5430	0
494	20231212	113400	106424860	5430	5430	5430	5430	0
495	20231212	113300	106424860	5430	5430	5430	5430	0
496	20231212	113200	106424860	5430	5420	5430	5420	3
497	20231212	113100	106408590	5400	5400	5400	5400	4
498	20231212	113000	106386990	5390	5390	5390	5390	0
499	20231212	112900	106386990	5390	5390	5390	5390	16
500	20231212	112800	106300750	5430	5430	5430	5430	0
501	20231212	112700	106300750	5430	5430	5430	5430	13
502	20231212	112600	106230160	5390	5390	5390	5390	0
503	20231212	112500	106230160	5390	5390	5390	5390	0
504	20231212	112400	106230160	5390	5390	5390	5390	0
505	20231212	112300	106230160	5390	5390	5390	5390	0
506	20231212	112200	106230160	5390	5390	5390	5390	105
507	20231212	112100	105664210	5390	5410	5410	5390	1063
508	20231212	112000	99924480	5410	5420	5420	5410	43
509	20231212	111900	99691430	5430	5430	5430	5430	0
510	20231212	111800	99691430	5430	5430	5430	5430	7
511	20231212	111700	99653420	5430	5430	5430	5430	0
512	20231212	111600	99653420	5430	5430	5430	5430	0
513	20231212	111500	99653420	5430	5430	5430	5430	8
514	20231212	111400	99609980	5430	5430	5430	5430	0
515	20231212	111300	99609980	5430	5430	5430	5430	0
516	20231212	111200	99609980	5430	5430	5430	5430	0
517	20231212	111100	99609980	5430	5430	5430	5430	0
518	20231212	111000	99609980	5430	5430	5430	5430	2
519	20231212	110900	99599120	5430	5430	5430	5430	0
520	20231212	110800	99599120	5430	5430	5430	5430	0
521	20231212	110700	99599120	5430	5430	5430	5430	0
522	20231212	110600	99599120	5430	5430	5430	5430	0
523	20231212	110500	99599120	5430	5430	5430	5430	0
524	20231212	110400	99599120	5430	5430	5430	5430	0
525	20231212	110300	99599120	5430	5430	5430	5430	0
526	20231212	110200	99599120	5430	5430	5430	5430	0
527	20231212	110100	99599120	5430	5430	5430	5430	0
528	20231212	110000	99599120	5430	5430	5430	5430	0
529	20231212	105900	99599120	5430	5430	5430	5430	0
530	20231212	105800	99599120	5430	5430	5430	5430	29
531	20231212	105700	99441650	5440	5440	5440	5440	0
532	20231212	105600	99441650	5440	5440	5440	5440	0
533	20231212	105500	99441650	5440	5440	5440	5440	0
534	20231212	105400	99441650	5440	5440	5440	5440	0
535	20231212	105300	99441650	5440	5440	5440	5440	0
536	20231212	105200	99441650	5440	5440	5440	5440	0
537	20231212	105100	99441650	5440	5440	5440	5440	118
538	20231212	105000	98799730	5440	5440	5440	5440	0
539	20231212	104900	98799730	5440	5440	5440	5440	0
540	20231212	104800	98799730	5440	5440	5440	5440	0
541	20231212	104700	98799730	5440	5440	5440	5440	0
542	20231212	104600	98799730	5440	5430	5440	5430	139
543	20231212	104500	98043960	5440	5440	5440	5440	0
544	20231212	104400	98043960	5440	5440	5440	5440	0
545	20231212	104300	98043960	5440	5440	5440	5440	0
546	20231212	104200	98043960	5440	5440	5440	5440	0
547	20231212	104100	98043960	5440	5430	5440	5430	140
548	20231212	104000	97282450	5430	5430	5430	5430	10
549	20231212	103900	97228150	5440	5440	5440	5440	0
550	20231212	103800	97228150	5440	5440	5440	5440	10
551	20231212	103700	97173750	5440	5440	5440	5440	0
552	20231212	103600	97173750	5440	5440	5440	5440	0
553	20231212	103500	97173750	5440	5440	5440	5440	144
554	20231212	103400	96390390	5440	5440	5440	5440	0
555	20231212	103300	96390390	5440	5430	5440	5430	368
556	20231212	103200	94388620	5430	5430	5430	5430	0
557	20231212	103100	94388620	5430	5430	5430	5430	0
558	20231212	103000	94388620	5430	5430	5430	5430	0
559	20231212	102900	94388620	5430	5430	5430	5430	150
560	20231212	102800	93574120	5430	5430	5430	5430	4
561	20231212	102700	93552400	5430	5430	5430	5430	0
562	20231212	102600	93552400	5430	5430	5430	5430	1
563	20231212	102500	93546970	5400	5400	5400	5400	0
564	20231212	102400	93546970	5400	5400	5400	5400	0
565	20231212	102300	93546970	5400	5400	5400	5400	0
566	20231212	102200	93546970	5400	5430	5430	5400	1904
567	20231212	102100	83259780	5430	5430	5430	5430	8
568	20231212	102000	83216340	5420	5420	5420	5420	0
569	20231212	101900	83216340	5420	5420	5420	5420	0
570	20231212	101800	83216340	5420	5420	5420	5420	7
571	20231212	101700	83178400	5420	5420	5420	5420	0
572	20231212	101600	83178400	5420	5420	5420	5420	0
573	20231212	101500	83178400	5420	5420	5420	5420	0
574	20231212	101400	83178400	5420	5420	5420	5420	10
575	20231212	101300	83124200	5420	5420	5420	5420	103
576	20231212	101200	82565940	5430	5430	5430	5430	0
577	20231212	101100	82565940	5430	5430	5430	5430	8
578	20231212	101000	82522500	5430	5430	5430	5430	0
579	20231212	100900	82522500	5430	5430	5430	5430	0
580	20231212	100800	82522500	5430	5430	5430	5430	0
581	20231212	100700	82522500	5430	5430	5430	5430	0
582	20231212	100600	82522500	5430	5420	5430	5420	112
583	20231212	100500	81915380	5420	5420	5420	5420	0
584	20231212	100400	81915380	5420	5420	5420	5420	4
585	20231212	100300	81893700	5430	5430	5430	5430	8
586	20231212	100200	81850260	5410	5410	5410	5410	100
587	20231212	100100	81309260	5420	5420	5420	5420	4
588	20231212	100000	81287580	5430	5430	5430	5430	108
589	20231212	095900	80701140	5440	5440	5440	5440	0
590	20231212	095800	80701140	5440	5440	5440	5440	10
591	20231212	095700	80646740	5440	5440	5440	5440	0
592	20231212	095600	80646740	5440	5420	5440	5420	19
593	20231212	095500	80543500	5410	5410	5410	5410	4
594	20231212	095400	80521860	5400	5390	5400	5390	757
595	20231212	095300	76436630	5390	5390	5390	5390	8
596	20231212	095200	76393510	5390	5390	5390	5390	0
597	20231212	095100	76393510	5390	5390	5390	5390	0
598	20231212	095000	76393510	5390	5390	5390	5390	8
599	20231212	094900	76350390	5390	5390	5390	5390	0
600	20231212	094800	76350390	5390	5390	5390	5390	16
601	20231212	094700	76264150	5400	5390	5400	5350	3017
602	20231212	094600	60082080	5420	5420	5420	5420	0
603	20231212	094500	60082080	5420	5420	5420	5420	0
604	20231212	094400	60082080	5420	5420	5420	5420	1
605	20231212	094300	60076660	5370	5370	5370	5370	0
606	20231212	094200	60076660	5370	5370	5370	5370	1
607	20231212	094100	60071290	5380	5380	5380	5380	0
608	20231212	094000	60071290	5380	5380	5380	5380	0
609	20231212	093900	60071290	5380	5400	5400	5380	120
610	20231212	093800	59423700	5400	5400	5400	5400	0
611	20231212	093700	59423700	5400	5390	5400	5390	3
612	20231212	093600	59407520	5380	5380	5380	5380	200
613	20231212	093500	58331520	5390	5390	5390	5390	2
614	20231212	093400	58320740	5390	5390	5390	5390	337
615	20231212	093300	56504310	5390	5390	5390	5390	0
616	20231212	093200	56504310	5390	5390	5390	5390	0
617	20231212	093100	56504310	5390	5400	5400	5390	50
618	20231212	093000	56234560	5400	5400	5400	5400	0
619	20231212	092900	56234560	5400	5400	5400	5400	0
620	20231212	092800	56234560	5400	5400	5400	5400	500
621	20231212	092700	53534560	5400	5410	5410	5400	2000
622	20231212	092600	42729330	5400	5400	5400	5400	0
623	20231212	092500	42729330	5400	5420	5420	5400	1000
624	20231212	092400	37327450	5450	5430	5450	5430	193
625	20231212	092300	36279140	5440	5440	5440	5440	0
626	20231212	092200	36279140	5440	5440	5440	5440	1
627	20231212	092100	36273700	5440	5440	5440	5440	20
628	20231212	092000	36164900	5430	5430	5430	5430	50
629	20231212	091900	35893400	5430	5440	5440	5430	41
630	20231212	091800	35670760	5430	5420	5430	5420	59
631	20231212	091700	35350420	5400	5410	5410	5400	1000
632	20231212	091600	29950060	5410	5410	5410	5410	20
633	20231212	091500	29841860	5400	5400	5400	5400	1000
634	20231212	091400	24441860	5400	5420	5420	5400	1001
635	20231212	091300	19036390	5420	5460	5460	5420	100
636	20231212	091200	18492390	5460	5450	5460	5450	16
637	20231212	091100	18405080	5410	5410	5410	5410	45
638	20231212	091000	18161630	5460	5430	5460	5430	39
639	20231212	090900	17949710	5390	5400	5400	5390	549
640	20231212	090800	14986100	5400	5430	5430	5390	446
641	20231212	090700	12577700	5440	5470	5480	5440	6
642	20231212	090600	12544900	5430	5450	5450	5430	40
643	20231212	090500	12327310	5500	5380	5500	5380	155
644	20231212	090400	11489030	5400	5400	5400	5400	517
645	20231212	090300	8697230	5400	5400	5400	5400	0
646	20231212	090200	8697230	5400	5400	5400	5350	880
647	20231212	090100	3966310	5400	5430	5430	5400	662
648	20231212	090000	379870	5470	5420	5470	5420	70