KissMeData/054210/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193400	1000359030	9580	9580	9580	9580	1013
3	20231212	193300	1000359030	9580	9580	9580	9580	0
4	20231212	193200	1000359030	9580	9580	9580	9580	0
5	20231212	193100	1000359030	9580	9580	9580	9580	0
6	20231212	193000	1000359030	9580	9580	9580	9580	0
7	20231212	192900	1000359030	9580	9580	9580	9580	0
8	20231212	192800	1000359030	9580	9580	9580	9580	0
9	20231212	192700	1000359030	9580	9580	9580	9580	0
10	20231212	192600	1000359030	9580	9580	9580	9580	0
11	20231212	192500	1000359030	9580	9580	9580	9580	0
12	20231212	192400	1000359030	9580	9580	9580	9580	0
13	20231212	192300	1000359030	9580	9580	9580	9580	0
14	20231212	192200	1000359030	9580	9580	9580	9580	0
15	20231212	192100	1000359030	9580	9580	9580	9580	0
16	20231212	192000	1000359030	9580	9580	9580	9580	0
17	20231212	191900	1000359030	9580	9580	9580	9580	0
18	20231212	191800	1000359030	9580	9580	9580	9580	0
19	20231212	191700	1000359030	9580	9580	9580	9580	0
20	20231212	191600	1000359030	9580	9580	9580	9580	0
21	20231212	191500	1000359030	9580	9580	9580	9580	0
22	20231212	191400	1000359030	9580	9580	9580	9580	0
23	20231212	191300	1000359030	9580	9580	9580	9580	0
24	20231212	191200	1000359030	9580	9580	9580	9580	0
25	20231212	191100	1000359030	9580	9580	9580	9580	0
26	20231212	191000	1000359030	9580	9580	9580	9580	0
27	20231212	190900	1000359030	9580	9580	9580	9580	0
28	20231212	190800	1000359030	9580	9580	9580	9580	0
29	20231212	190700	1000359030	9580	9580	9580	9580	0
30	20231212	190600	1000359030	9580	9580	9580	9580	0
31	20231212	190500	1000359030	9580	9580	9580	9580	0
32	20231212	190400	1000359030	9580	9580	9580	9580	1013
33	20231212	190300	1000359030	9580	9580	9580	9580	0
34	20231212	190200	1000359030	9580	9580	9580	9580	0
35	20231212	190100	1000359030	9580	9580	9580	9580	0
36	20231212	190000	1000359030	9580	9580	9580	9580	0
37	20231212	185900	1000359030	9580	9580	9580	9580	0
38	20231212	185800	1000359030	9580	9580	9580	9580	0
39	20231212	185700	1000359030	9580	9580	9580	9580	0
40	20231212	185600	1000359030	9580	9580	9580	9580	0
41	20231212	185500	1000359030	9580	9580	9580	9580	0
42	20231212	185400	1000359030	9580	9580	9580	9580	0
43	20231212	185300	1000359030	9580	9580	9580	9580	0
44	20231212	185200	1000359030	9580	9580	9580	9580	0
45	20231212	185100	1000359030	9580	9580	9580	9580	0
46	20231212	185000	1000359030	9580	9580	9580	9580	0
47	20231212	184900	1000359030	9580	9580	9580	9580	0
48	20231212	184800	1000359030	9580	9580	9580	9580	0
49	20231212	184700	1000359030	9580	9580	9580	9580	0
50	20231212	184600	1000359030	9580	9580	9580	9580	0
51	20231212	184500	1000359030	9580	9580	9580	9580	0
52	20231212	184400	1000359030	9580	9580	9580	9580	0
53	20231212	184300	1000359030	9580	9580	9580	9580	0
54	20231212	184200	1000359030	9580	9580	9580	9580	0
55	20231212	184100	1000359030	9580	9580	9580	9580	0
56	20231212	184000	1000359030	9580	9580	9580	9580	0
57	20231212	183900	1000359030	9580	9580	9580	9580	0
58	20231212	183800	1000359030	9580	9580	9580	9580	0
59	20231212	183700	1000359030	9580	9580	9580	9580	0
60	20231212	183600	1000359030	9580	9580	9580	9580	0
61	20231212	183500	1000359030	9580	9580	9580	9580	0
62	20231212	183400	1000359030	9580	9580	9580	9580	1013
63	20231212	183300	1000359030	9580	9580	9580	9580	0
64	20231212	183200	1000359030	9580	9580	9580	9580	0
65	20231212	183100	1000359030	9580	9580	9580	9580	0
66	20231212	183000	1000359030	9580	9580	9580	9580	0
67	20231212	182900	1000359030	9580	9580	9580	9580	0
68	20231212	182800	1000359030	9580	9580	9580	9580	0
69	20231212	182700	1000359030	9580	9580	9580	9580	0
70	20231212	182600	1000359030	9580	9580	9580	9580	0
71	20231212	182500	1000359030	9580	9580	9580	9580	0
72	20231212	182400	1000359030	9580	9580	9580	9580	0
73	20231212	182300	1000359030	9580	9580	9580	9580	0
74	20231212	182200	1000359030	9580	9580	9580	9580	0
75	20231212	182100	1000359030	9580	9580	9580	9580	0
76	20231212	182000	1000359030	9580	9580	9580	9580	0
77	20231212	181900	1000359030	9580	9580	9580	9580	0
78	20231212	181800	1000359030	9580	9580	9580	9580	0
79	20231212	181700	1000359030	9580	9580	9580	9580	0
80	20231212	181600	1000359030	9580	9580	9580	9580	0
81	20231212	181500	1000359030	9580	9580	9580	9580	0
82	20231212	181400	1000359030	9580	9580	9580	9580	0
83	20231212	181300	1000359030	9580	9580	9580	9580	0
84	20231212	181200	1000359030	9580	9580	9580	9580	0
85	20231212	181100	1000359030	9580	9580	9580	9580	0
86	20231212	181000	1000359030	9580	9580	9580	9580	0
87	20231212	180900	1000359030	9580	9580	9580	9580	0
88	20231212	180800	1000359030	9580	9580	9580	9580	0
89	20231212	180700	1000359030	9580	9580	9580	9580	0
90	20231212	180600	1000359030	9580	9580	9580	9580	0
91	20231212	180500	1000359030	9580	9580	9580	9580	0
92	20231212	180400	1000359030	9580	9580	9580	9580	1013
93	20231212	180300	1000359030	9580	9580	9580	9580	0
94	20231212	180200	1000359030	9580	9580	9580	9580	0
95	20231212	180100	1000359030	9580	9580	9580	9580	0
96	20231212	180000	1000359030	9580	9580	9580	9580	0
97	20231212	175900	1000359030	9580	9580	9580	9580	0
98	20231212	175800	1000359030	9580	9580	9580	9580	0
99	20231212	175700	1000359030	9580	9580	9580	9580	0
100	20231212	175600	1000359030	9580	9580	9580	9580	0
101	20231212	175500	1000359030	9580	9580	9580	9580	0
102	20231212	175400	1000359030	9580	9580	9580	9580	0
103	20231212	175300	1000359030	9580	9580	9580	9580	0
104	20231212	175200	1000359030	9580	9580	9580	9580	0
105	20231212	175100	1000359030	9580	9580	9580	9580	0
106	20231212	175000	1000359030	9580	9580	9580	9580	0
107	20231212	174900	1000359030	9580	9580	9580	9580	0
108	20231212	174800	1000359030	9580	9580	9580	9580	0
109	20231212	174700	1000359030	9580	9580	9580	9580	0
110	20231212	174600	1000359030	9580	9580	9580	9580	0
111	20231212	174500	1000359030	9580	9580	9580	9580	0
112	20231212	174400	1000359030	9580	9580	9580	9580	0
113	20231212	174300	1000359030	9580	9580	9580	9580	0
114	20231212	174200	1000359030	9580	9580	9580	9580	0
115	20231212	174100	1000359030	9580	9580	9580	9580	0
116	20231212	174000	1000359030	9580	9580	9580	9580	0
117	20231212	173900	1000359030	9580	9580	9580	9580	0
118	20231212	173800	1000359030	9580	9580	9580	9580	0
119	20231212	173700	1000359030	9580	9580	9580	9580	0
120	20231212	173600	1000359030	9580	9580	9580	9580	0
121	20231212	173500	1000359030	9580	9580	9580	9580	0
122	20231212	173400	1000359030	9580	9580	9580	9580	1013
123	20231212	173300	1000359030	9580	9580	9580	9580	0
124	20231212	173200	1000359030	9580	9580	9580	9580	0
125	20231212	173100	1000359030	9580	9580	9580	9580	0
126	20231212	173000	1000359030	9580	9580	9580	9580	0
127	20231212	172900	1000359030	9580	9580	9580	9580	0
128	20231212	172800	1000359030	9580	9580	9580	9580	0
129	20231212	172700	1000359030	9580	9580	9580	9580	0
130	20231212	172600	1000359030	9580	9580	9580	9580	0
131	20231212	172500	1000359030	9580	9580	9580	9580	0
132	20231212	172400	1000359030	9580	9580	9580	9580	0
133	20231212	172300	1000359030	9580	9580	9580	9580	0
134	20231212	172200	1000359030	9580	9580	9580	9580	0
135	20231212	172100	1000359030	9580	9580	9580	9580	0
136	20231212	172000	1000359030	9580	9580	9580	9580	0
137	20231212	171900	1000359030	9580	9580	9580	9580	0
138	20231212	171800	1000359030	9580	9580	9580	9580	0
139	20231212	171700	1000359030	9580	9580	9580	9580	0
140	20231212	171600	1000359030	9580	9580	9580	9580	0
141	20231212	171500	1000359030	9580	9580	9580	9580	0
142	20231212	171400	1000359030	9580	9580	9580	9580	0
143	20231212	171300	1000359030	9580	9580	9580	9580	0
144	20231212	171200	1000359030	9580	9580	9580	9580	0
145	20231212	171100	1000359030	9580	9580	9580	9580	0
146	20231212	171000	1000359030	9580	9580	9580	9580	0
147	20231212	170900	1000359030	9580	9580	9580	9580	0
148	20231212	170800	1000359030	9580	9580	9580	9580	0
149	20231212	170700	1000359030	9580	9580	9580	9580	0
150	20231212	170600	1000359030	9580	9580	9580	9580	0
151	20231212	170500	1000359030	9580	9580	9580	9580	0
152	20231212	170400	1000359030	9580	9580	9580	9580	1013
153	20231212	170300	1000359030	9580	9580	9580	9580	0
154	20231212	170200	1000359030	9580	9580	9580	9580	0
155	20231212	170100	1000359030	9580	9580	9580	9580	0
156	20231212	170000	1000359030	9580	9580	9580	9580	0
157	20231212	165900	1000359030	9580	9580	9580	9580	0
158	20231212	165800	1000359030	9580	9580	9580	9580	0
159	20231212	165700	1000359030	9580	9580	9580	9580	0
160	20231212	165600	1000359030	9580	9580	9580	9580	0
161	20231212	165500	1000359030	9580	9580	9580	9580	0
162	20231212	165400	1000359030	9580	9580	9580	9580	0
163	20231212	165300	1000359030	9580	9580	9580	9580	0
164	20231212	165200	1000359030	9580	9580	9580	9580	0
165	20231212	165100	1000359030	9580	9580	9580	9580	0
166	20231212	165000	1000359030	9580	9580	9580	9580	0
167	20231212	164900	1000359030	9580	9580	9580	9580	0
168	20231212	164800	1000359030	9580	9580	9580	9580	0
169	20231212	164700	1000359030	9580	9580	9580	9580	0
170	20231212	164600	1000359030	9580	9580	9580	9580	0
171	20231212	164500	1000359030	9580	9580	9580	9580	0
172	20231212	164400	1000359030	9580	9580	9580	9580	0
173	20231212	164300	1000359030	9580	9580	9580	9580	0
174	20231212	164200	1000359030	9580	9580	9580	9580	0
175	20231212	164100	1000359030	9580	9580	9580	9580	0
176	20231212	164000	1000359030	9580	9580	9580	9580	0
177	20231212	163900	1000359030	9580	9580	9580	9580	0
178	20231212	163800	1000359030	9580	9580	9580	9580	0
179	20231212	163700	1000359030	9580	9580	9580	9580	0
180	20231212	163600	1000359030	9580	9580	9580	9580	0
181	20231212	163500	1000359030	9580	9580	9580	9580	0
182	20231212	163400	1000359030	9580	9580	9580	9580	1013
183	20231212	163300	1000359030	9580	9580	9580	9580	0
184	20231212	163200	1000359030	9580	9580	9580	9580	0
185	20231212	163100	1000359030	9580	9580	9580	9580	0
186	20231212	163000	1000359030	9580	9580	9580	9580	0
187	20231212	162900	1000359030	9580	9580	9580	9580	0
188	20231212	162800	1000359030	9580	9580	9580	9580	0
189	20231212	162700	1000359030	9580	9580	9580	9580	0
190	20231212	162600	1000359030	9580	9580	9580	9580	0
191	20231212	162500	1000359030	9580	9580	9580	9580	0
192	20231212	162400	1000359030	9580	9580	9580	9580	0
193	20231212	162300	1000359030	9580	9580	9580	9580	0
194	20231212	162200	1000359030	9580	9580	9580	9580	0
195	20231212	162100	1000359030	9580	9580	9580	9580	0
196	20231212	162000	1000359030	9580	9580	9580	9580	0
197	20231212	161900	1000359030	9580	9580	9580	9580	0
198	20231212	161800	1000359030	9580	9580	9580	9580	0
199	20231212	161700	1000359030	9580	9580	9580	9580	0
200	20231212	161600	1000359030	9580	9580	9580	9580	0
201	20231212	161500	1000359030	9580	9580	9580	9580	0
202	20231212	161400	1000359030	9580	9580	9580	9580	0
203	20231212	161300	1000359030	9580	9580	9580	9580	0
204	20231212	161200	1000359030	9580	9580	9580	9580	0
205	20231212	161100	1000359030	9580	9580	9580	9580	0
206	20231212	161000	1000359030	9580	9580	9580	9580	0
207	20231212	160900	1000359030	9580	9580	9580	9580	0
208	20231212	160800	1000359030	9580	9580	9580	9580	0
209	20231212	160700	1000359030	9580	9580	9580	9580	0
210	20231212	160600	1000359030	9580	9580	9580	9580	0
211	20231212	160500	1000359030	9580	9580	9580	9580	0
212	20231212	160400	1000359030	9580	9580	9580	9580	1013
213	20231212	160300	1000359030	9580	9580	9580	9580	0
214	20231212	160200	1000359030	9580	9580	9580	9580	0
215	20231212	160100	1000359030	9580	9580	9580	9580	0
216	20231212	160000	1000359030	9580	9580	9580	9580	0
217	20231212	155900	1000359030	9580	9580	9580	9580	0
218	20231212	155800	1000359030	9580	9580	9580	9580	0
219	20231212	155700	1000359030	9580	9580	9580	9580	0
220	20231212	155600	1000359030	9580	9580	9580	9580	0
221	20231212	155500	1000359030	9580	9580	9580	9580	0
222	20231212	155400	1000359030	9580	9580	9580	9580	0
223	20231212	155300	1000359030	9580	9580	9580	9580	0
224	20231212	155200	1000359030	9580	9580	9580	9580	0
225	20231212	155100	1000359030	9580	9580	9580	9580	0
226	20231212	155000	1000359030	9580	9580	9580	9580	0
227	20231212	154900	1000359030	9580	9580	9580	9580	0
228	20231212	154800	1000359030	9580	9580	9580	9580	0
229	20231212	154700	1000359030	9580	9580	9580	9580	0
230	20231212	154600	1000359030	9580	9580	9580	9580	0
231	20231212	154500	1000359030	9580	9580	9580	9580	0
232	20231212	154400	1000359030	9580	9580	9580	9580	0
233	20231212	154300	1000359030	9580	9580	9580	9580	0
234	20231212	154200	1000359030	9580	9580	9580	9580	0
235	20231212	154100	1000359030	9580	9580	9580	9580	0
236	20231212	154000	1000359030	9580	9580	9580	9580	0
237	20231212	153900	1000359030	9580	9580	9580	9580	0
238	20231212	153800	1000359030	9580	9580	9580	9580	0
239	20231212	153700	1000359030	9580	9580	9580	9580	0
240	20231212	153600	1000359030	9580	9580	9580	9580	0
241	20231212	153500	1000359030	9580	9580	9580	9580	0
242	20231212	153400	1000359030	9580	9580	9580	9580	1013
243	20231212	153300	1000359030	9580	9580	9580	9580	0
244	20231212	153200	1000359030	9580	9580	9580	9580	0
245	20231212	153100	1000359030	9580	9580	9580	9580	0
246	20231212	153000	1000359030	9580	9580	9580	9580	1013
247	20231212	152900	990654490	9550	9550	9550	9550	0
248	20231212	152800	990654490	9550	9550	9550	9550	0
249	20231212	152700	990654490	9550	9550	9550	9550	0
250	20231212	152600	990654490	9550	9550	9550	9550	0
251	20231212	152500	990654490	9550	9550	9550	9550	0
252	20231212	152400	990654490	9550	9550	9550	9550	0
253	20231212	152300	990654490	9550	9550	9550	9550	0
254	20231212	152200	990654490	9550	9550	9550	9550	0
255	20231212	152100	990654490	9550	9550	9550	9550	0
256	20231212	152000	990654490	9550	9550	9550	9550	0
257	20231212	151900	990654490	9550	9560	9580	9550	452
258	20231212	151800	986331130	9570	9560	9570	9560	174
259	20231212	151700	984666140	9550	9550	9560	9550	63
260	20231212	151600	984064070	9560	9560	9560	9560	0
261	20231212	151500	984064070	9560	9560	9560	9560	19
262	20231212	151400	983882430	9540	9540	9540	9540	1
263	20231212	151300	983872890	9540	9540	9540	9540	1
264	20231212	151200	983863350	9550	9550	9550	9550	2
265	20231212	151100	983844250	9550	9540	9550	9510	194
266	20231212	151000	981992460	9550	9540	9550	9540	272
267	20231212	150900	979395000	9540	9540	9540	9540	4
268	20231212	150800	979356840	9520	9550	9550	9520	511
269	20231212	150700	974485570	9550	9550	9550	9550	0
270	20231212	150600	974485570	9550	9550	9550	9550	0
271	20231212	150500	974485570	9550	9550	9550	9550	1
272	20231212	150400	974476020	9550	9550	9550	9550	11
273	20231212	150300	974370970	9550	9520	9550	9520	608
274	20231212	150200	968571840	9500	9520	9520	9500	3938
275	20231212	150100	931160380	9510	9520	9520	9500	1049
276	20231212	150000	921186690	9520	9520	9520	9520	45
277	20231212	145900	920758290	9520	9520	9520	9520	13
278	20231212	145800	920634530	9530	9520	9530	9520	59
279	20231212	145700	920072320	9520	9520	9520	9520	1
280	20231212	145600	920062800	9520	9520	9520	9520	27
281	20231212	145500	919805760	9520	9520	9520	9520	17
282	20231212	145400	919643920	9520	9520	9530	9520	17
283	20231212	145300	919482030	9520	9520	9520	9520	18
284	20231212	145200	919310670	9520	9520	9520	9520	10
285	20231212	145100	919215470	9520	9510	9520	9510	90
286	20231212	145000	918358690	9520	9510	9520	9510	223
287	20231212	144900	916235960	9510	9510	9520	9510	23
288	20231212	144800	916017220	9510	9520	9520	9510	30
289	20231212	144700	915731680	9510	9510	9510	9510	23
290	20231212	144600	915512950	9510	9510	9510	9510	7
291	20231212	144500	915446380	9510	9510	9510	9510	6
292	20231212	144400	915389320	9510	9510	9510	9510	39
293	20231212	144300	915018430	9510	9510	9510	9510	6
294	20231212	144200	914961370	9500	9500	9500	9500	9
295	20231212	144100	914875870	9500	9500	9500	9500	20
296	20231212	144000	914685870	9500	9510	9510	9500	17
297	20231212	143900	914524260	9500	9510	9520	9500	360
298	20231212	143800	911098330	9500	9500	9510	9500	29
299	20231212	143700	910822660	9500	9500	9500	9500	14
300	20231212	143600	910689660	9500	9490	9500	9490	30
301	20231212	143500	910404750	9490	9490	9490	9490	5
302	20231212	143400	910357300	9490	9500	9500	9490	19
303	20231212	143300	910176980	9500	9490	9500	9490	18
304	20231212	143200	910006150	9500	9490	9500	9490	19
305	20231212	143100	909825710	9500	9490	9500	9490	535
306	20231212	143000	904743300	9490	9490	9490	9490	15
307	20231212	142900	904600950	9490	9490	9490	9490	1
308	20231212	142800	904591460	9490	9490	9490	9490	32
309	20231212	142700	904287780	9490	9490	9490	9490	25
310	20231212	142600	904050530	9490	9490	9490	9490	7
311	20231212	142500	903984100	9490	9480	9490	9480	22
312	20231212	142400	903775450	9480	9480	9480	9480	10
313	20231212	142300	903680650	9480	9470	9480	9470	19
314	20231212	142200	903500540	9470	9480	9480	9470	27
315	20231212	142100	903244740	9480	9470	9480	9470	16
316	20231212	142000	903093100	9470	9480	9480	9470	369
317	20231212	141900	899597780	9470	9490	9490	9470	800
318	20231212	141800	892012650	9490	9490	9490	9490	11
319	20231212	141700	891908260	9490	9490	9490	9490	20
320	20231212	141600	891718460	9500	9490	9500	9490	19
321	20231212	141500	891538050	9500	9490	9500	9490	56
322	20231212	141400	891006100	9490	9500	9500	9490	116
323	20231212	141300	889905250	9490	9490	9500	9490	13
324	20231212	141200	889781840	9490	9490	9490	9490	35
325	20231212	141100	889449690	9500	9500	9500	9490	24
326	20231212	141000	889221780	9490	9490	9500	9490	78
327	20231212	140900	888481440	9490	9490	9490	9490	21
328	20231212	140800	888282150	9490	9490	9490	9490	10
329	20231212	140700	888187250	9490	9490	9500	9490	9
330	20231212	140600	888101810	9500	9490	9500	9490	20
331	20231212	140500	887911840	9490	9480	9490	9480	9
332	20231212	140400	887826440	9500	9480	9500	9480	7
333	20231212	140300	887759980	9480	9490	9490	9480	680
334	20231212	140200	881307420	9490	9490	9510	9490	14
335	20231212	140100	881174430	9490	9500	9500	9490	29
336	20231212	140000	880898980	9500	9500	9510	9500	24
337	20231212	135900	880670880	9500	9500	9500	9490	319
338	20231212	135800	877641480	9500	9500	9500	9500	42
339	20231212	135700	877242480	9500	9500	9500	9500	22
340	20231212	135600	877033480	9500	9500	9500	9500	20
341	20231212	135500	876843480	9500	9500	9500	9500	6
342	20231212	135400	876786480	9500	9500	9510	9500	112
343	20231212	135300	875721530	9500	9500	9500	9500	12
344	20231212	135200	875607530	9500	9490	9500	9490	19
345	20231212	135100	875427090	9500	9490	9500	9490	14
346	20231212	135000	875294180	9490	9510	9510	9490	111
347	20231212	134900	874238850	9510	9500	9510	9500	30
348	20231212	134800	873953700	9500	9500	9500	9500	4
349	20231212	134700	873915700	9500	9500	9510	9500	771
350	20231212	134600	866586170	9500	9500	9510	9500	13
351	20231212	134500	866462560	9490	9490	9510	9490	45
352	20231212	134400	866035430	9490	9490	9500	9490	19
353	20231212	134300	865855070	9490	9490	9490	9490	10
354	20231212	134200	865760170	9490	9490	9500	9490	310
355	20231212	134100	862818220	9490	9480	9490	9480	20
356	20231212	134000	862628500	9480	9500	9510	9480	733
357	20231212	133900	855670430	9500	9500	9500	9500	7
358	20231212	133800	855603930	9510	9510	9510	9500	24
359	20231212	133700	855375760	9510	9500	9510	9500	114
360	20231212	133600	854291710	9510	9500	9510	9500	24
361	20231212	133500	854063610	9500	9500	9500	9500	17
362	20231212	133400	853902110	9500	9500	9500	9500	15
363	20231212	133300	853759610	9500	9500	9500	9500	2
364	20231212	133200	853740610	9500	9500	9500	9500	16
365	20231212	133100	853588610	9500	9500	9500	9500	11
366	20231212	133000	853484110	9500	9500	9510	9500	21
367	20231212	132900	853284460	9500	9500	9500	9500	6
368	20231212	132800	853227460	9500	9500	9540	9500	414
369	20231212	132700	849279090	9500	9500	9500	9500	5
370	20231212	132600	849231590	9490	9490	9490	9490	9
371	20231212	132500	849146180	9490	9490	9510	9490	20
372	20231212	132400	848956270	9490	9490	9510	9490	19
373	20231212	132300	848775760	9500	9510	9510	9500	10
374	20231212	132200	848680710	9490	9490	9490	9490	20
375	20231212	132100	848490910	9490	9490	9500	9490	282
376	20231212	132000	845811970	9490	9490	9490	9490	8
377	20231212	131900	845736050	9490	9490	9490	9490	17
378	20231212	131800	845574720	9480	9510	9530	9480	13
379	20231212	131700	845451360	9480	9480	9500	9480	16
380	20231212	131600	845299460	9480	9490	9490	9480	25
381	20231212	131500	845062280	9480	9490	9490	9480	21
382	20231212	131400	844863000	9480	9480	9480	9480	6
383	20231212	131300	844806120	9480	9480	9510	9480	38
384	20231212	131200	844445100	9480	9480	9480	9480	16
385	20231212	131100	844293420	9480	9480	9480	9480	2
386	20231212	131000	844274460	9490	9490	9490	9490	15
387	20231212	130900	844132110	9490	9490	9530	9490	121
388	20231212	130800	842983780	9490	9490	9490	9490	563
389	20231212	130700	837640910	9490	9490	9490	9490	5
390	20231212	130600	837593460	9490	9490	9540	9490	24
391	20231212	130500	837365550	9490	9510	9550	9490	223
392	20231212	130400	835237340	9490	9480	9490	9480	9
393	20231212	130300	835152010	9480	9480	9480	9480	17
394	20231212	130200	834990850	9480	9480	9480	9480	6
395	20231212	130100	834933970	9480	9480	9480	9480	6
396	20231212	130000	834877090	9480	9480	9480	9480	20
397	20231212	125900	834687490	9480	9490	9500	9470	23
398	20231212	125800	834469250	9500	9500	9500	9500	22
399	20231212	125700	834260250	9500	9500	9500	9500	14
400	20231212	125600	834127250	9500	9510	9510	9500	283
401	20231212	125500	831435960	9510	9510	9510	9510	6
402	20231212	125400	831378900	9510	9510	9510	9510	20
403	20231212	125300	831188700	9510	9510	9510	9510	9
404	20231212	125200	831103110	9520	9510	9520	9510	19
405	20231212	125100	830922270	9510	9510	9510	9510	13
406	20231212	125000	830798640	9510	9500	9520	9500	339
407	20231212	124900	827573310	9470	9460	9490	9460	227
408	20231212	124800	825425410	9450	9450	9450	9450	12
409	20231212	124700	825312010	9450	9450	9450	9450	17
410	20231212	124600	825151360	9450	9480	9480	9450	5
411	20231212	124500	825104020	9480	9460	9480	9430	2034
412	20231212	124400	805886050	9460	9530	9530	9460	2033
413	20231212	124300	786607740	9490	9500	9500	9480	2711
414	20231212	124200	760886480	9500	9500	9530	9500	15
415	20231212	124100	760743950	9500	9540	9550	9500	45
416	20231212	124000	760315230	9550	9530	9550	9530	8
417	20231212	123900	760238870	9540	9500	9540	9500	52
418	20231212	123800	759743420	9480	9510	9530	9480	2029
419	20231212	123700	740476100	9510	9530	9540	9510	1026
420	20231212	123600	730705130	9530	9530	9530	9530	5
421	20231212	123500	730657480	9530	9530	9530	9530	19
422	20231212	123400	730476410	9530	9530	9530	9530	6
423	20231212	123300	730419230	9530	9530	9530	9530	9
424	20231212	123200	730333460	9540	9530	9550	9530	37
425	20231212	123100	729980580	9530	9530	9530	9530	10
426	20231212	123000	729885280	9530	9530	9530	9530	5
427	20231212	122900	729837630	9530	9530	9530	9530	19
428	20231212	122800	729656560	9530	9540	9540	9530	367
429	20231212	122700	726157120	9560	9540	9560	9540	241
430	20231212	122600	723853470	9540	9540	9540	9540	9
431	20231212	122500	723767610	9540	9550	9550	9540	24
432	20231212	122400	723538550	9540	9540	9540	9540	6
433	20231212	122300	723481310	9540	9540	9540	9540	7
434	20231212	122200	723414530	9540	9540	9540	9540	18
435	20231212	122100	723242810	9540	9540	9560	9540	16
436	20231212	122000	723089970	9540	9540	9570	9540	26
437	20231212	121900	722841530	9540	9540	9540	9540	22
438	20231212	121800	722631650	9540	9540	9540	9540	2
439	20231212	121700	722612570	9540	9540	9540	9540	10
440	20231212	121600	722517170	9540	9560	9560	9540	28
441	20231212	121500	722249850	9540	9540	9540	9540	60
442	20231212	121400	721677450	9540	9540	9540	9540	25
443	20231212	121300	721438950	9540	9540	9540	9540	23
444	20231212	121200	721219530	9540	9540	9540	9540	1202
445	20231212	121100	709752450	9540	9570	9570	9540	138
446	20231212	121000	708432190	9540	9540	9540	9540	19
447	20231212	120900	708250930	9540	9540	9560	9540	4016
448	20231212	120800	669938070	9530	9530	9550	9530	6014
449	20231212	120700	612564550	9530	9530	9540	9530	20
450	20231212	120600	612373840	9540	9540	9540	9530	76
451	20231212	120500	611648810	9540	9540	9540	9540	15
452	20231212	120400	611505710	9540	9540	9540	9540	313
453	20231212	120300	608519690	9540	9540	9540	9540	16
454	20231212	120200	608367050	9540	9540	9540	9540	16
455	20231212	120100	608214410	9540	9540	9540	9540	2
456	20231212	120000	608195330	9540	9550	9570	9540	22
457	20231212	115900	607985230	9550	9560	9560	9550	7
458	20231212	115800	607918320	9570	9540	9570	9540	10
459	20231212	115700	607822750	9550	9540	9550	9540	38
460	20231212	115600	607460130	9540	9550	9560	9540	2209
461	20231212	115500	586364140	9550	9550	9550	9550	6
462	20231212	115400	586306840	9550	9550	9550	9550	22
463	20231212	115300	586096740	9550	9550	9550	9550	2
464	20231212	115200	586077640	9550	9560	9560	9550	391
465	20231212	115100	582342800	9560	9560	9590	9560	71
466	20231212	115000	581662710	9560	9560	9570	9560	27
467	20231212	114900	581404490	9560	9560	9580	9560	13
468	20231212	114800	581280070	9560	9560	9560	9560	22
469	20231212	114700	581069750	9560	9570	9570	9560	7
470	20231212	114600	581002770	9560	9560	9560	9560	420
471	20231212	114500	576987570	9570	9570	9570	9560	30
472	20231212	114400	576700620	9570	9560	9570	9560	12
473	20231212	114300	576585850	9560	9560	9560	9560	110
474	20231212	114200	575534250	9560	9560	9570	9560	29
475	20231212	114100	575256910	9560	9560	9560	9560	8
476	20231212	114000	575180430	9560	9580	9580	9560	98
477	20231212	113900	574242600	9570	9570	9570	9570	17
478	20231212	113800	574079910	9570	9570	9570	9570	23
479	20231212	113700	573859800	9570	9570	9570	9570	6
480	20231212	113600	573802380	9570	9570	9570	9570	6
481	20231212	113500	573744960	9570	9560	9580	9560	26
482	20231212	113400	573496070	9560	9560	9580	9560	19
483	20231212	113300	573314230	9560	9560	9560	9560	2
484	20231212	113200	573295110	9560	9550	9580	9550	107
485	20231212	113100	572270530	9550	9570	9570	9540	2002
486	20231212	113000	553155940	9580	9570	9580	9570	10
487	20231212	112900	553060150	9570	9570	9570	9570	21
488	20231212	112800	552859180	9570	9580	9650	9570	2003
489	20231212	112700	533591200	9560	9560	9560	9560	9
490	20231212	112600	533505160	9560	9560	9560	9560	21
491	20231212	112500	533304400	9560	9560	9570	9560	11
492	20231212	112400	533199190	9560	9560	9580	9560	136
493	20231212	112300	531896600	9560	9570	9570	9560	25
494	20231212	112200	531657550	9560	9560	9560	9560	2
495	20231212	112100	531638430	9560	9570	9570	9560	13
496	20231212	112000	531514030	9570	9560	9570	9560	23
497	20231212	111900	531294100	9560	9570	9570	9560	6
498	20231212	111800	531236730	9570	9560	9570	9560	11
499	20231212	111700	531131470	9570	9560	9570	9560	16
500	20231212	111600	530978420	9560	9560	9570	9560	37
501	20231212	111500	530624510	9560	9560	9560	9560	508
502	20231212	111400	525768030	9560	9560	9560	9560	2
503	20231212	111300	525748910	9580	9590	9590	9580	39
504	20231212	111200	525374910	9590	9590	9590	9590	26
505	20231212	111100	525125570	9580	9580	9600	9580	523
506	20231212	111000	520105280	9580	9580	9580	9580	19
507	20231212	110900	519923260	9580	9580	9580	9580	9
508	20231212	110800	519837040	9580	9560	9580	9560	136
509	20231212	110700	518534540	9560	9560	9560	9560	74
510	20231212	110600	517827100	9560	9560	9570	9560	59
511	20231212	110500	517263010	9560	9560	9560	9560	6
512	20231212	110400	517205650	9560	9570	9570	9560	24
513	20231212	110300	516975980	9570	9580	9580	9570	14
514	20231212	110200	516841970	9580	9580	9580	9580	14
515	20231212	110100	516707850	9580	9580	9580	9580	22
516	20231212	110000	516497090	9580	9590	9590	9580	217
517	20231212	105900	514418090	9580	9580	9580	9580	9
518	20231212	105800	514331870	9580	9590	9590	9580	20
519	20231212	105700	514140100	9590	9590	9600	9580	33
520	20231212	105600	513823540	9580	9600	9600	9580	16
521	20231212	105500	513670060	9600	9580	9600	9580	71
522	20231212	105400	512988680	9580	9600	9600	9580	8
523	20231212	105300	512912020	9600	9620	9620	9600	2565
524	20231212	105200	488287900	9600	9590	9640	9570	4744
525	20231212	105100	442668850	9590	9570	9600	9570	1127
526	20231212	105000	431857420	9560	9550	9570	9550	15
527	20231212	104900	431713980	9550	9540	9560	9540	11
528	20231212	104800	431608890	9550	9550	9550	9540	5564
529	20231212	104700	378512860	9550	9560	9560	9550	114
530	20231212	104600	377424080	9550	9540	9550	9540	156
531	20231212	104500	375935830	9580	9580	9580	9570	7005
532	20231212	104400	308830860	9580	9580	9590	9580	171
533	20231212	104300	307192640	9590	9590	9590	9580	288
534	20231212	104200	304431750	9590	9600	9600	9580	26
535	20231212	104100	304182470	9600	9580	9600	9580	52
536	20231212	104000	303683350	9580	9570	9580	9570	7
537	20231212	103900	303616350	9610	9560	9610	9560	2311
538	20231212	103800	281430930	9560	9560	9560	9560	16
539	20231212	103700	281277970	9580	9550	9580	9540	3704
540	20231212	103600	245878540	9550	9550	9550	9550	34
541	20231212	103500	245553840	9550	9540	9550	9540	7
542	20231212	103400	245487010	9540	9540	9540	9540	8
543	20231212	103300	245410690	9540	9540	9540	9540	18
544	20231212	103200	245238970	9540	9550	9550	9540	403
545	20231212	103100	241390330	9550	9550	9550	9550	8
546	20231212	103000	241313930	9550	9560	9560	9550	26
547	20231212	102900	241065570	9560	9570	9580	9560	71
548	20231212	102800	240385590	9580	9570	9580	9570	327
549	20231212	102700	237256030	9560	9550	9570	9550	3
550	20231212	102600	237227350	9550	9560	9570	9550	24
551	20231212	102500	236998000	9560	9570	9570	9560	310
552	20231212	102400	234034380	9570	9560	9590	9540	11
553	20231212	102300	233929170	9560	9550	9570	9540	22
554	20231212	102200	233718990	9540	9540	9580	9540	52
555	20231212	102100	233221390	9540	9560	9560	9540	345
556	20231212	102000	229923210	9560	9570	9570	9560	39
557	20231212	101900	229550350	9560	9560	9560	9560	5
558	20231212	101800	229502550	9560	9560	9560	9560	6
559	20231212	101700	229445190	9560	9560	9560	9560	19
560	20231212	101600	229263550	9560	9560	9560	9560	10
561	20231212	101500	229167950	9560	9560	9560	9560	7
562	20231212	101400	229101030	9560	9560	9570	9560	85
563	20231212	101300	228287900	9560	9550	9560	9550	424
564	20231212	101200	224237870	9550	9540	9550	9540	320
565	20231212	101100	221181960	9550	9540	9550	9540	134
566	20231212	101000	219902600	9550	9550	9560	9550	1398
567	20231212	100900	206551200	9550	9550	9550	9550	7
568	20231212	100800	206484350	9550	9550	9550	9550	21
569	20231212	100700	206283800	9550	9560	9560	9550	99
570	20231212	100600	205337420	9560	9560	9560	9560	613
571	20231212	100500	199477140	9560	9560	9560	9560	20
572	20231212	100400	199285940	9560	9560	9560	9560	14
573	20231212	100300	199152100	9560	9560	9560	9560	15
574	20231212	100200	199008700	9560	9560	9560	9550	1569
575	20231212	100100	184011340	9560	9560	9560	9560	25
576	20231212	100000	183772340	9560	9560	9560	9560	26
577	20231212	095900	183523780	9570	9560	9570	9560	26
578	20231212	095800	183275120	9560	9560	9560	9560	115
579	20231212	095700	182175720	9560	9560	9560	9560	9
580	20231212	095600	182089680	9570	9550	9570	9550	10
581	20231212	095500	181994050	9560	9570	9570	9560	1004
582	20231212	095400	172390900	9570	9560	9570	9560	22
583	20231212	095300	172180490	9560	9560	9560	9560	6
584	20231212	095200	172123130	9560	9570	9570	9560	106
585	20231212	095100	171108720	9580	9590	9590	9580	522
586	20231212	095000	166106430	9590	9600	9600	9590	294
587	20231212	094900	163284040	9590	9610	9610	9590	866
588	20231212	094800	154962320	9610	9610	9620	9610	27
589	20231212	094700	154702840	9610	9610	9610	9610	579
590	20231212	094600	149138650	9610	9610	9610	9610	440
591	20231212	094500	144910250	9600	9600	9600	9600	880
592	20231212	094400	136462250	9600	9600	9600	9600	61
593	20231212	094300	135876650	9600	9580	9600	9580	420
594	20231212	094200	131846620	9600	9590	9600	9590	682
595	20231212	094100	125303020	9580	9590	9590	9580	20
596	20231212	094000	125111320	9590	9580	9590	9580	1027
597	20231212	093900	115270530	9580	9580	9580	9580	214
598	20231212	093800	113220410	9580	9580	9580	9580	71
599	20231212	093700	112540230	9580	9580	9580	9580	74
600	20231212	093600	111831310	9570	9570	9570	9570	100
601	20231212	093500	110874310	9570	9590	9590	9570	818
602	20231212	093400	103043230	9580	9570	9580	9570	43
603	20231212	093300	102631540	9570	9570	9570	9570	30
604	20231212	093200	102344440	9580	9580	9580	9580	309
605	20231212	093100	99384220	9580	9570	9580	9560	629
606	20231212	093000	93364940	9570	9570	9570	9570	84
607	20231212	092900	92561060	9560	9560	9560	9560	50
608	20231212	092800	92083060	9550	9570	9570	9550	107
609	20231212	092700	91061010	9570	9560	9570	9550	57
610	20231212	092600	90516040	9560	9540	9560	9540	849
611	20231212	092500	82415520	9540	9570	9570	9540	328
612	20231212	092400	79285110	9570	9540	9570	9540	157
613	20231212	092300	77787030	9570	9560	9570	9560	150
614	20231212	092200	76353020	9560	9530	9560	9530	201
615	20231212	092100	74437460	9570	9570	9570	9570	0
616	20231212	092000	74437460	9570	9570	9570	9570	30
617	20231212	091900	74150360	9570	9510	9570	9510	4872
618	20231212	091800	27721440	9510	9510	9510	9510	5
619	20231212	091700	27673890	9500	9520	9520	9500	300
620	20231212	091600	24820870	9530	9530	9530	9530	10
621	20231212	091500	24725570	9530	9520	9530	9520	17
622	20231212	091400	24563680	9530	9530	9530	9530	121
623	20231212	091300	23410550	9530	9540	9540	9530	188
624	20231212	091200	21617060	9540	9530	9540	9530	30
625	20231212	091100	21331110	9530	9530	9530	9530	220
626	20231212	091000	19234510	9540	9530	9540	9530	318
627	20231212	090900	16201290	9540	9540	9540	9540	1
628	20231212	090800	16191750	9540	9540	9540	9540	18
629	20231212	090700	16020030	9550	9550	9550	9550	1
630	20231212	090600	16010480	9540	9540	9540	9540	88
631	20231212	090500	15170960	9540	9540	9540	9540	0
632	20231212	090400	15170960	9540	9540	9540	9540	1
633	20231212	090300	15161420	9540	9540	9540	9540	800
634	20231212	090200	7529420	9540	9540	9540	9540	6
635	20231212	090100	7472180	9540	9470	9540	9470	9
636	20231212	090000	7386600	9470	9470	9470	9470	780