KissMeData/084010/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195300	334166870	12960	12960	12960	12960	448
3	20231212	195200	334166870	12960	12960	12960	12960	0
4	20231212	195100	334166870	12960	12960	12960	12960	0
5	20231212	195000	334166870	12960	12960	12960	12960	0
6	20231212	194900	334166870	12960	12960	12960	12960	0
7	20231212	194800	334166870	12960	12960	12960	12960	0
8	20231212	194700	334166870	12960	12960	12960	12960	0
9	20231212	194600	334166870	12960	12960	12960	12960	0
10	20231212	194500	334166870	12960	12960	12960	12960	0
11	20231212	194400	334166870	12960	12960	12960	12960	0
12	20231212	194300	334166870	12960	12960	12960	12960	0
13	20231212	194200	334166870	12960	12960	12960	12960	0
14	20231212	194100	334166870	12960	12960	12960	12960	0
15	20231212	194000	334166870	12960	12960	12960	12960	0
16	20231212	193900	334166870	12960	12960	12960	12960	0
17	20231212	193800	334166870	12960	12960	12960	12960	0
18	20231212	193700	334166870	12960	12960	12960	12960	0
19	20231212	193600	334166870	12960	12960	12960	12960	0
20	20231212	193500	334166870	12960	12960	12960	12960	0
21	20231212	193400	334166870	12960	12960	12960	12960	0
22	20231212	193300	334166870	12960	12960	12960	12960	0
23	20231212	193200	334166870	12960	12960	12960	12960	0
24	20231212	193100	334166870	12960	12960	12960	12960	0
25	20231212	193000	334166870	12960	12960	12960	12960	0
26	20231212	192900	334166870	12960	12960	12960	12960	0
27	20231212	192800	334166870	12960	12960	12960	12960	0
28	20231212	192700	334166870	12960	12960	12960	12960	0
29	20231212	192600	334166870	12960	12960	12960	12960	0
30	20231212	192500	334166870	12960	12960	12960	12960	0
31	20231212	192400	334166870	12960	12960	12960	12960	0
32	20231212	192300	334166870	12960	12960	12960	12960	448
33	20231212	192200	334166870	12960	12960	12960	12960	0
34	20231212	192100	334166870	12960	12960	12960	12960	0
35	20231212	192000	334166870	12960	12960	12960	12960	0
36	20231212	191900	334166870	12960	12960	12960	12960	0
37	20231212	191800	334166870	12960	12960	12960	12960	0
38	20231212	191700	334166870	12960	12960	12960	12960	0
39	20231212	191600	334166870	12960	12960	12960	12960	0
40	20231212	191500	334166870	12960	12960	12960	12960	0
41	20231212	191400	334166870	12960	12960	12960	12960	0
42	20231212	191300	334166870	12960	12960	12960	12960	0
43	20231212	191200	334166870	12960	12960	12960	12960	0
44	20231212	191100	334166870	12960	12960	12960	12960	0
45	20231212	191000	334166870	12960	12960	12960	12960	0
46	20231212	190900	334166870	12960	12960	12960	12960	0
47	20231212	190800	334166870	12960	12960	12960	12960	0
48	20231212	190700	334166870	12960	12960	12960	12960	0
49	20231212	190600	334166870	12960	12960	12960	12960	0
50	20231212	190500	334166870	12960	12960	12960	12960	0
51	20231212	190400	334166870	12960	12960	12960	12960	0
52	20231212	190300	334166870	12960	12960	12960	12960	0
53	20231212	190200	334166870	12960	12960	12960	12960	0
54	20231212	190100	334166870	12960	12960	12960	12960	0
55	20231212	190000	334166870	12960	12960	12960	12960	0
56	20231212	185900	334166870	12960	12960	12960	12960	0
57	20231212	185800	334166870	12960	12960	12960	12960	0
58	20231212	185700	334166870	12960	12960	12960	12960	0
59	20231212	185600	334166870	12960	12960	12960	12960	0
60	20231212	185500	334166870	12960	12960	12960	12960	0
61	20231212	185400	334166870	12960	12960	12960	12960	0
62	20231212	185300	334166870	12960	12960	12960	12960	448
63	20231212	185200	334166870	12960	12960	12960	12960	0
64	20231212	185100	334166870	12960	12960	12960	12960	0
65	20231212	185000	334166870	12960	12960	12960	12960	0
66	20231212	184900	334166870	12960	12960	12960	12960	0
67	20231212	184800	334166870	12960	12960	12960	12960	0
68	20231212	184700	334166870	12960	12960	12960	12960	0
69	20231212	184600	334166870	12960	12960	12960	12960	0
70	20231212	184500	334166870	12960	12960	12960	12960	0
71	20231212	184400	334166870	12960	12960	12960	12960	0
72	20231212	184300	334166870	12960	12960	12960	12960	0
73	20231212	184200	334166870	12960	12960	12960	12960	0
74	20231212	184100	334166870	12960	12960	12960	12960	0
75	20231212	184000	334166870	12960	12960	12960	12960	0
76	20231212	183900	334166870	12960	12960	12960	12960	0
77	20231212	183800	334166870	12960	12960	12960	12960	0
78	20231212	183700	334166870	12960	12960	12960	12960	0
79	20231212	183600	334166870	12960	12960	12960	12960	0
80	20231212	183500	334166870	12960	12960	12960	12960	0
81	20231212	183400	334166870	12960	12960	12960	12960	0
82	20231212	183300	334166870	12960	12960	12960	12960	0
83	20231212	183200	334166870	12960	12960	12960	12960	0
84	20231212	183100	334166870	12960	12960	12960	12960	0
85	20231212	183000	334166870	12960	12960	12960	12960	0
86	20231212	182900	334166870	12960	12960	12960	12960	0
87	20231212	182800	334166870	12960	12960	12960	12960	0
88	20231212	182700	334166870	12960	12960	12960	12960	0
89	20231212	182600	334166870	12960	12960	12960	12960	0
90	20231212	182500	334166870	12960	12960	12960	12960	0
91	20231212	182400	334166870	12960	12960	12960	12960	0
92	20231212	182300	334166870	12960	12960	12960	12960	448
93	20231212	182200	334166870	12960	12960	12960	12960	0
94	20231212	182100	334166870	12960	12960	12960	12960	0
95	20231212	182000	334166870	12960	12960	12960	12960	0
96	20231212	181900	334166870	12960	12960	12960	12960	0
97	20231212	181800	334166870	12960	12960	12960	12960	0
98	20231212	181700	334166870	12960	12960	12960	12960	0
99	20231212	181600	334166870	12960	12960	12960	12960	0
100	20231212	181500	334166870	12960	12960	12960	12960	0
101	20231212	181400	334166870	12960	12960	12960	12960	0
102	20231212	181300	334166870	12960	12960	12960	12960	0
103	20231212	181200	334166870	12960	12960	12960	12960	0
104	20231212	181100	334166870	12960	12960	12960	12960	0
105	20231212	181000	334166870	12960	12960	12960	12960	0
106	20231212	180900	334166870	12960	12960	12960	12960	0
107	20231212	180800	334166870	12960	12960	12960	12960	0
108	20231212	180700	334166870	12960	12960	12960	12960	0
109	20231212	180600	334166870	12960	12960	12960	12960	0
110	20231212	180500	334166870	12960	12960	12960	12960	0
111	20231212	180400	334166870	12960	12960	12960	12960	0
112	20231212	180300	334166870	12960	12960	12960	12960	0
113	20231212	180200	334166870	12960	12960	12960	12960	0
114	20231212	180100	334166870	12960	12960	12960	12960	0
115	20231212	180000	334166870	12960	12960	12960	12960	0
116	20231212	175900	334166870	12960	12960	12960	12960	0
117	20231212	175800	334166870	12960	12960	12960	12960	0
118	20231212	175700	334166870	12960	12960	12960	12960	0
119	20231212	175600	334166870	12960	12960	12960	12960	0
120	20231212	175500	334166870	12960	12960	12960	12960	0
121	20231212	175400	334166870	12960	12960	12960	12960	0
122	20231212	175300	334166870	12960	12960	12960	12960	448
123	20231212	175200	334166870	12960	12960	12960	12960	0
124	20231212	175100	334166870	12960	12960	12960	12960	0
125	20231212	175000	334166870	12960	12960	12960	12960	0
126	20231212	174900	334166870	12960	12960	12960	12960	0
127	20231212	174800	334166870	12960	12960	12960	12960	0
128	20231212	174700	334166870	12960	12960	12960	12960	0
129	20231212	174600	334166870	12960	12960	12960	12960	0
130	20231212	174500	334166870	12960	12960	12960	12960	0
131	20231212	174400	334166870	12960	12960	12960	12960	0
132	20231212	174300	334166870	12960	12960	12960	12960	0
133	20231212	174200	334166870	12960	12960	12960	12960	0
134	20231212	174100	334166870	12960	12960	12960	12960	0
135	20231212	174000	334166870	12960	12960	12960	12960	0
136	20231212	173900	334166870	12960	12960	12960	12960	0
137	20231212	173800	334166870	12960	12960	12960	12960	0
138	20231212	173700	334166870	12960	12960	12960	12960	0
139	20231212	173600	334166870	12960	12960	12960	12960	0
140	20231212	173500	334166870	12960	12960	12960	12960	0
141	20231212	173400	334166870	12960	12960	12960	12960	0
142	20231212	173300	334166870	12960	12960	12960	12960	0
143	20231212	173200	334166870	12960	12960	12960	12960	0
144	20231212	173100	334166870	12960	12960	12960	12960	0
145	20231212	173000	334166870	12960	12960	12960	12960	0
146	20231212	172900	334166870	12960	12960	12960	12960	0
147	20231212	172800	334166870	12960	12960	12960	12960	0
148	20231212	172700	334166870	12960	12960	12960	12960	0
149	20231212	172600	334166870	12960	12960	12960	12960	0
150	20231212	172500	334166870	12960	12960	12960	12960	0
151	20231212	172400	334166870	12960	12960	12960	12960	0
152	20231212	172300	334166870	12960	12960	12960	12960	448
153	20231212	172200	334166870	12960	12960	12960	12960	0
154	20231212	172100	334166870	12960	12960	12960	12960	0
155	20231212	172000	334166870	12960	12960	12960	12960	0
156	20231212	171900	334166870	12960	12960	12960	12960	0
157	20231212	171800	334166870	12960	12960	12960	12960	0
158	20231212	171700	334166870	12960	12960	12960	12960	0
159	20231212	171600	334166870	12960	12960	12960	12960	0
160	20231212	171500	334166870	12960	12960	12960	12960	0
161	20231212	171400	334166870	12960	12960	12960	12960	0
162	20231212	171300	334166870	12960	12960	12960	12960	0
163	20231212	171200	334166870	12960	12960	12960	12960	0
164	20231212	171100	334166870	12960	12960	12960	12960	0
165	20231212	171000	334166870	12960	12960	12960	12960	0
166	20231212	170900	334166870	12960	12960	12960	12960	0
167	20231212	170800	334166870	12960	12960	12960	12960	0
168	20231212	170700	334166870	12960	12960	12960	12960	0
169	20231212	170600	334166870	12960	12960	12960	12960	0
170	20231212	170500	334166870	12960	12960	12960	12960	0
171	20231212	170400	334166870	12960	12960	12960	12960	0
172	20231212	170300	334166870	12960	12960	12960	12960	0
173	20231212	170200	334166870	12960	12960	12960	12960	0
174	20231212	170100	334166870	12960	12960	12960	12960	0
175	20231212	170000	334166870	12960	12960	12960	12960	0
176	20231212	165900	334166870	12960	12960	12960	12960	0
177	20231212	165800	334166870	12960	12960	12960	12960	0
178	20231212	165700	334166870	12960	12960	12960	12960	0
179	20231212	165600	334166870	12960	12960	12960	12960	0
180	20231212	165500	334166870	12960	12960	12960	12960	0
181	20231212	165400	334166870	12960	12960	12960	12960	0
182	20231212	165300	334166870	12960	12960	12960	12960	448
183	20231212	165200	334166870	12960	12960	12960	12960	0
184	20231212	165100	334166870	12960	12960	12960	12960	0
185	20231212	165000	334166870	12960	12960	12960	12960	0
186	20231212	164900	334166870	12960	12960	12960	12960	0
187	20231212	164800	334166870	12960	12960	12960	12960	0
188	20231212	164700	334166870	12960	12960	12960	12960	0
189	20231212	164600	334166870	12960	12960	12960	12960	0
190	20231212	164500	334166870	12960	12960	12960	12960	0
191	20231212	164400	334166870	12960	12960	12960	12960	0
192	20231212	164300	334166870	12960	12960	12960	12960	0
193	20231212	164200	334166870	12960	12960	12960	12960	0
194	20231212	164100	334166870	12960	12960	12960	12960	0
195	20231212	164000	334166870	12960	12960	12960	12960	0
196	20231212	163900	334166870	12960	12960	12960	12960	0
197	20231212	163800	334166870	12960	12960	12960	12960	0
198	20231212	163700	334166870	12960	12960	12960	12960	0
199	20231212	163600	334166870	12960	12960	12960	12960	0
200	20231212	163500	334166870	12960	12960	12960	12960	0
201	20231212	163400	334166870	12960	12960	12960	12960	0
202	20231212	163300	334166870	12960	12960	12960	12960	0
203	20231212	163200	334166870	12960	12960	12960	12960	0
204	20231212	163100	334166870	12960	12960	12960	12960	0
205	20231212	163000	334166870	12960	12960	12960	12960	0
206	20231212	162900	334166870	12960	12960	12960	12960	0
207	20231212	162800	334166870	12960	12960	12960	12960	0
208	20231212	162700	334166870	12960	12960	12960	12960	0
209	20231212	162600	334166870	12960	12960	12960	12960	0
210	20231212	162500	334166870	12960	12960	12960	12960	0
211	20231212	162400	334166870	12960	12960	12960	12960	0
212	20231212	162300	334166870	12960	12960	12960	12960	448
213	20231212	162200	334166870	12960	12960	12960	12960	0
214	20231212	162100	334166870	12960	12960	12960	12960	0
215	20231212	162000	334166870	12960	12960	12960	12960	0
216	20231212	161900	334166870	12960	12960	12960	12960	0
217	20231212	161800	334166870	12960	12960	12960	12960	0
218	20231212	161700	334166870	12960	12960	12960	12960	0
219	20231212	161600	334166870	12960	12960	12960	12960	0
220	20231212	161500	334166870	12960	12960	12960	12960	0
221	20231212	161400	334166870	12960	12960	12960	12960	0
222	20231212	161300	334166870	12960	12960	12960	12960	0
223	20231212	161200	334166870	12960	12960	12960	12960	0
224	20231212	161100	334166870	12960	12960	12960	12960	0
225	20231212	161000	334166870	12960	12960	12960	12960	0
226	20231212	160900	334166870	12960	12960	12960	12960	0
227	20231212	160800	334166870	12960	12960	12960	12960	0
228	20231212	160700	334166870	12960	12960	12960	12960	0
229	20231212	160600	334166870	12960	12960	12960	12960	0
230	20231212	160500	334166870	12960	12960	12960	12960	0
231	20231212	160400	334166870	12960	12960	12960	12960	0
232	20231212	160300	334166870	12960	12960	12960	12960	0
233	20231212	160200	334166870	12960	12960	12960	12960	0
234	20231212	160100	334166870	12960	12960	12960	12960	0
235	20231212	160000	334166870	12960	12960	12960	12960	0
236	20231212	155900	334166870	12960	12960	12960	12960	0
237	20231212	155800	334166870	12960	12960	12960	12960	0
238	20231212	155700	334166870	12960	12960	12960	12960	0
239	20231212	155600	334166870	12960	12960	12960	12960	0
240	20231212	155500	334166870	12960	12960	12960	12960	0
241	20231212	155400	334166870	12960	12960	12960	12960	0
242	20231212	155300	334166870	12960	12960	12960	12960	448
243	20231212	155200	334166870	12960	12960	12960	12960	0
244	20231212	155100	334166870	12960	12960	12960	12960	0
245	20231212	155000	334166870	12960	12960	12960	12960	0
246	20231212	154900	334166870	12960	12960	12960	12960	0
247	20231212	154800	334166870	12960	12960	12960	12960	0
248	20231212	154700	334166870	12960	12960	12960	12960	0
249	20231212	154600	334166870	12960	12960	12960	12960	0
250	20231212	154500	334166870	12960	12960	12960	12960	0
251	20231212	154400	334166870	12960	12960	12960	12960	0
252	20231212	154300	334166870	12960	12960	12960	12960	0
253	20231212	154200	334166870	12960	12960	12960	12960	0
254	20231212	154100	334166870	12960	12960	12960	12960	0
255	20231212	154000	334166870	12960	12960	12960	12960	0
256	20231212	153900	334166870	12960	12960	12960	12960	0
257	20231212	153800	334166870	12960	12960	12960	12960	0
258	20231212	153700	334166870	12960	12960	12960	12960	0
259	20231212	153600	334166870	12960	12960	12960	12960	0
260	20231212	153500	334166870	12960	12960	12960	12960	0
261	20231212	153400	334166870	12960	12960	12960	12960	0
262	20231212	153300	334166870	12960	12960	12960	12960	0
263	20231212	153200	334166870	12960	12960	12960	12960	0
264	20231212	153100	334166870	12960	12960	12960	12960	0
265	20231212	153000	334166870	12960	12960	12960	12960	448
266	20231212	152900	328360790	12980	12980	12980	12980	0
267	20231212	152800	328360790	12980	12980	12980	12980	0
268	20231212	152700	328360790	12980	12980	12980	12980	0
269	20231212	152600	328360790	12980	12980	12980	12980	0
270	20231212	152500	328360790	12980	12980	12980	12980	0
271	20231212	152400	328360790	12980	12980	12980	12980	0
272	20231212	152300	328360790	12980	12980	12980	12980	0
273	20231212	152200	328360790	12980	12980	12980	12980	0
274	20231212	152100	328360790	12980	12980	12980	12980	0
275	20231212	152000	328360790	12980	12980	12980	12980	0
276	20231212	151900	328360790	12980	12980	12980	12980	2
277	20231212	151800	328334830	12980	12980	12980	12980	21
278	20231212	151700	328062250	12990	12960	12990	12960	35
279	20231212	151600	327608250	12960	12960	12960	12960	4
280	20231212	151500	327556410	12960	12960	12960	12960	35
281	20231212	151400	327102810	12960	12960	12960	12960	3
282	20231212	151300	327063930	12960	12960	12960	12960	4
283	20231212	151200	327012090	12960	12980	12980	12960	19
284	20231212	151100	326765750	12970	12980	12980	12960	75
285	20231212	151000	325793030	12990	12990	12990	12980	15
286	20231212	150900	325598210	12980	12980	12980	12980	22
287	20231212	150800	325312650	12980	12990	12990	12980	19
288	20231212	150700	325065980	12980	12980	12980	12980	4
289	20231212	150600	325014060	12980	12990	12990	12980	5
290	20231212	150500	324949150	12980	12980	12980	12980	3
291	20231212	150400	324910210	12980	12980	12980	12980	10
292	20231212	150300	324780410	12980	12980	12980	12980	4
293	20231212	150200	324728490	12980	12980	12980	12980	4
294	20231212	150100	324676570	12990	12990	12990	12990	98
295	20231212	150000	323403550	12990	12990	12990	12990	302
296	20231212	145900	319480570	12980	12980	12990	12980	37
297	20231212	145800	319000240	12990	12990	12990	12990	16
298	20231212	145700	318792400	12980	12980	12980	12980	7
299	20231212	145600	318701540	12980	12980	12980	12980	18
300	20231212	145500	318467900	12980	12990	12990	12980	41
301	20231212	145400	317935610	12980	12980	12980	12980	7
302	20231212	145300	317844750	12980	12980	12980	12980	34
303	20231212	145200	317403430	12980	12980	12990	12980	62
304	20231212	145100	316598550	12980	12990	12990	12980	14
305	20231212	145000	316416750	12980	12980	12980	12980	6
306	20231212	144900	316338870	12990	12980	12990	12980	16
307	20231212	144800	316131080	12980	12980	12980	12980	44
308	20231212	144700	315559960	12980	12980	12990	12980	19
309	20231212	144600	315313220	12980	12990	12990	12980	128
310	20231212	144500	313650730	12990	12990	12990	12990	5
311	20231212	144400	313585780	12990	12990	13010	12990	56
312	20231212	144300	312858100	12990	12990	12990	12990	5
313	20231212	144200	312793150	12990	12990	12990	12990	8
314	20231212	144100	312689230	13010	12990	13010	12990	17
315	20231212	144000	312468180	12990	12990	12990	12990	38
316	20231212	143900	311974560	12990	13010	13010	12990	488
317	20231212	143800	305627520	12990	12990	12990	12990	5
318	20231212	143700	305562570	12990	12990	12990	12990	16
319	20231212	143600	305354730	12990	13000	13010	12990	23
320	20231212	143500	305055650	13000	13010	13010	13000	52
321	20231212	143400	304379170	13010	13010	13010	13010	6
322	20231212	143300	304301110	13020	13010	13020	13010	28
323	20231212	143200	303936720	13010	13010	13010	13010	5
324	20231212	143100	303871670	13010	13020	13020	13010	19
325	20231212	143000	303624360	13010	13010	13010	13010	5
326	20231212	142900	303559310	13010	13010	13010	13010	29
327	20231212	142800	303182020	13010	13020	13020	13010	23
328	20231212	142700	302882610	13010	13010	13010	13010	31
329	20231212	142600	302479300	13010	13010	13010	13010	6
330	20231212	142500	302401240	13030	13010	13030	13010	29
331	20231212	142400	302023730	13010	13010	13010	13010	39
332	20231212	142300	301516340	13030	13030	13030	13030	12
333	20231212	142200	301359980	13010	13010	13010	13010	26
334	20231212	142100	301021720	13010	13010	13010	13010	12
335	20231212	142000	300865600	13030	13010	13030	13010	16
336	20231212	141900	300657200	13010	13010	13010	13010	89
337	20231212	141800	299499310	13010	13010	13010	13010	3
338	20231212	141700	299460280	13030	13010	13030	13010	24
339	20231212	141600	299147820	13010	13010	13010	13010	122
340	20231212	141500	297560600	13010	13010	13010	13010	137
341	20231212	141400	295778230	13000	13000	13000	13000	0
342	20231212	141300	295778230	13000	13010	13010	13000	17
343	20231212	141200	295557140	13030	13030	13030	13030	12
344	20231212	141100	295400780	13030	13030	13030	13030	153
345	20231212	141000	293407190	13010	13020	13030	13010	1189
346	20231212	140900	277933080	13030	13030	13030	13020	32
347	20231212	140800	277516240	13030	13030	13030	13030	0
348	20231212	140700	277516240	13030	13030	13030	13030	22
349	20231212	140600	277229580	13030	13020	13030	13020	25
350	20231212	140500	276903850	13020	13020	13020	13020	139
351	20231212	140400	275094070	13010	13020	13020	13010	13
352	20231212	140300	274924820	13010	13010	13010	13010	0
353	20231212	140200	274924820	13010	13010	13010	13010	0
354	20231212	140100	274924820	13010	13020	13020	13010	28
355	20231212	140000	274560360	13020	13020	13020	13020	6
356	20231212	135900	274482240	13010	13020	13020	13010	13
357	20231212	135800	274313000	13010	13010	13010	13010	12
358	20231212	135700	274156880	13010	13010	13010	13010	0
359	20231212	135600	274156880	13010	13010	13020	13010	27
360	20231212	135500	273805490	13010	13010	13010	13010	74
361	20231212	135400	272842750	13000	13000	13000	13000	300
362	20231212	135300	268942750	13010	13000	13010	13000	101
363	20231212	135200	267629510	13000	13000	13000	13000	0
364	20231212	135100	267629510	13000	13000	13000	13000	39
365	20231212	135000	267122510	12990	12990	13000	12990	92
366	20231212	134900	265926660	12990	12990	12990	12990	2
367	20231212	134800	265900680	13000	13000	13000	13000	12
368	20231212	134700	265744680	12990	12990	12990	12990	0
369	20231212	134600	265744680	12990	12990	12990	12990	59
370	20231212	134500	264978270	12990	12980	13000	12980	250
371	20231212	134400	261730630	12980	12950	12980	12950	219
372	20231212	134300	258888850	12950	12980	12980	12950	13
373	20231212	134200	258720170	12950	12950	12950	12950	51
374	20231212	134100	258059720	12950	12950	12950	12950	172
375	20231212	134000	255832320	12950	12950	12980	12950	179
376	20231212	133900	253513910	12950	12960	12960	12950	2455
377	20231212	133800	221721570	12960	12960	12960	12960	10
378	20231212	133700	221591970	12980	12980	12980	12980	12
379	20231212	133600	221436210	12980	12980	12980	12980	0
380	20231212	133500	221436210	12980	12980	12980	12980	11
381	20231212	133400	221293430	12960	12960	12960	12960	9
382	20231212	133300	221176790	12980	12980	12980	12980	0
383	20231212	133200	221176790	12980	12980	12980	12980	12
384	20231212	133100	221021030	12960	12960	12960	12960	0
385	20231212	133000	221021030	12960	12950	12960	12950	23
386	20231212	132900	220723050	12980	12960	12980	12960	117
387	20231212	132800	219205460	12950	12950	12960	12950	169
388	20231212	132700	217016630	12950	12950	12960	12950	78
389	20231212	132600	216006420	12930	12930	12930	12930	9
390	20231212	132500	215890050	12960	12960	12960	12960	0
391	20231212	132400	215890050	12960	12960	12960	12960	12
392	20231212	132300	215734530	12930	12930	12930	12930	11
393	20231212	132200	215592300	12930	12930	12930	12930	22
394	20231212	132100	215307840	12960	12960	12960	12960	12
395	20231212	132000	215152320	12930	12950	12950	12930	436
396	20231212	131900	209513660	12950	12950	12970	12950	37
397	20231212	131800	209034290	12970	12970	12970	12970	0
398	20231212	131700	209034290	12970	12970	12970	12970	0
399	20231212	131600	209034290	12970	12950	12970	12950	24
400	20231212	131500	208723250	12950	12950	12950	12950	1
401	20231212	131400	208710300	12950	12950	12950	12950	27
402	20231212	131300	208360650	12950	12950	12970	12950	55
403	20231212	131200	207648160	12950	12950	12950	12950	4
404	20231212	131100	207596360	12950	12970	12970	12950	46
405	20231212	131000	207000420	12970	12970	12970	12970	1
406	20231212	130900	206987450	12970	12970	12970	12970	0
407	20231212	130800	206987450	12970	12970	12970	12970	11
408	20231212	130700	206844780	12940	12950	12950	12940	38
409	20231212	130600	206352790	12950	12950	12950	12950	0
410	20231212	130500	206352790	12950	12970	12970	12950	32
411	20231212	130400	205938150	12950	12950	12950	12950	4
412	20231212	130300	205886350	12950	12970	12970	12950	46
413	20231212	130200	205290410	12970	12970	12970	12970	0
414	20231212	130100	205290410	12970	12970	12970	12970	0
415	20231212	130000	205290410	12970	12970	12970	12970	11
416	20231212	125900	205147740	12950	12970	12970	12950	42
417	20231212	125800	204603640	12970	12970	12970	12970	0
418	20231212	125700	204603640	12970	12970	12970	12970	12
419	20231212	125600	204448000	12950	12950	12950	12950	0
420	20231212	125500	204448000	12950	12970	12970	12950	34
421	20231212	125400	204007460	12950	12950	12950	12950	0
422	20231212	125300	204007460	12950	12950	12950	12950	0
423	20231212	125200	204007460	12950	12950	12950	12950	5
424	20231212	125100	203942710	12930	12950	12950	12930	11
425	20231212	125000	203800460	12950	12950	12950	12950	12
426	20231212	124900	203645060	12950	12950	12950	12950	12
427	20231212	124800	203489660	12950	12940	12950	12940	3
428	20231212	124700	203450830	12940	12960	12960	12940	45
429	20231212	124600	202867790	12960	12960	12960	12960	0
430	20231212	124500	202867790	12960	12960	12960	12960	0
431	20231212	124400	202867790	12960	12940	12960	12940	21
432	20231212	124300	202595830	12960	12960	12960	12960	0
433	20231212	124200	202595830	12960	12960	12960	12960	0
434	20231212	124100	202595830	12960	12960	12960	12960	12
435	20231212	124000	202440310	12940	12940	12940	12940	30
436	20231212	123900	202052110	12960	12960	12960	12960	12
437	20231212	123800	201896590	12960	12960	12960	12960	0
438	20231212	123700	201896590	12960	12960	12960	12960	0
439	20231212	123600	201896590	12960	12960	12960	12960	12
440	20231212	123500	201741070	12970	12970	12970	12970	0
441	20231212	123400	201741070	12970	12970	12970	12970	0
442	20231212	123300	201741070	12970	12960	12970	12960	14
443	20231212	123200	201559600	12940	12940	12940	12940	9
444	20231212	123100	201443140	12950	12950	12950	12950	22
445	20231212	123000	201158240	12950	12950	12950	12950	0
446	20231212	122900	201158240	12950	12950	12950	12950	50
447	20231212	122800	200510740	12950	12950	12950	12940	894
448	20231212	122700	188933540	12940	12940	12940	12940	135
449	20231212	122600	187186640	12940	12940	12940	12940	0
450	20231212	122500	187186640	12940	12930	12940	12930	31
451	20231212	122400	186785580	12930	12930	12930	12930	9
452	20231212	122300	186669210	12940	12940	12940	12940	6
453	20231212	122200	186591570	12940	12940	12940	12930	37
454	20231212	122100	186113030	12930	12930	12930	12930	0
455	20231212	122000	186113030	12930	12940	12940	12930	22
456	20231212	121900	185828460	12930	12940	12940	12930	1000
457	20231212	121800	172895650	12950	12950	12950	12950	0
458	20231212	121700	172895650	12950	12950	12950	12950	12
459	20231212	121600	172740250	12940	12940	12940	12940	9
460	20231212	121500	172623790	12950	12950	12950	12950	30
461	20231212	121400	172235290	12950	12950	12950	12950	12
462	20231212	121300	172079890	12940	12940	12940	12940	24
463	20231212	121200	171769330	12940	12950	12950	12940	22
464	20231212	121100	171484530	12950	12950	12950	12950	0
465	20231212	121000	171484530	12950	12950	12950	12950	2
466	20231212	120900	171458630	12950	12940	12950	12940	61
467	20231212	120800	170669180	12940	12940	12940	12940	10
468	20231212	120700	170539780	12950	12950	12950	12950	0
469	20231212	120600	170539780	12950	12950	12950	12950	12
470	20231212	120500	170384380	12940	12940	12940	12940	11
471	20231212	120400	170242040	12950	12950	12950	12950	12
472	20231212	120300	170086640	12940	12940	12940	12940	0
473	20231212	120200	170086640	12940	12940	12940	12940	50
474	20231212	120100	169439640	12950	12960	12960	12940	54
475	20231212	120000	168740400	12950	12950	12960	12950	167
476	20231212	115900	166576670	12950	12940	12950	12940	255
477	20231212	115800	163275530	12940	12930	12940	12930	26
478	20231212	115700	162939230	12930	12930	12930	12930	10
479	20231212	115600	162809930	12940	12940	12940	12940	12
480	20231212	115500	162654650	12930	12930	12930	12930	1
481	20231212	115400	162641720	12930	12930	12930	12930	0
482	20231212	115300	162641720	12930	12920	12930	12920	11
483	20231212	115200	162499590	12920	12920	12920	12920	14
484	20231212	115100	162318710	12930	12930	12930	12930	0
485	20231212	115000	162318710	12930	12930	12930	12930	12
486	20231212	114900	162163550	12920	12930	12930	12920	137
487	20231212	114800	160392240	12920	12930	12930	12920	33
488	20231212	114700	159965760	12940	12940	12940	12940	0
489	20231212	114600	159965760	12940	12940	12940	12940	78
490	20231212	114500	158956440	12920	12940	12940	12920	20
491	20231212	114400	158697820	12950	12950	12950	12950	0
492	20231212	114300	158697820	12950	12950	12950	12950	0
493	20231212	114200	158697820	12950	12950	12950	12950	12
494	20231212	114100	158542420	12920	12920	12920	12920	11
495	20231212	114000	158400300	12950	12950	12950	12950	12
496	20231212	113900	158244900	12910	12920	12920	12910	326
497	20231212	113800	154034110	12920	12920	12920	12920	7
498	20231212	113700	153943670	12920	12950	12950	12920	20
499	20231212	113600	153684940	12910	12920	12920	12910	14
500	20231212	113500	153504080	12920	12920	12920	12920	1
501	20231212	113400	153491160	12910	12920	12920	12910	40
502	20231212	113300	152974620	12910	12920	12920	12910	5
503	20231212	113200	152910030	12910	12900	12960	12900	27
504	20231212	113100	152560990	12910	12930	12930	12900	2185
505	20231212	113000	124347030	12930	12930	12930	12930	9
506	20231212	112900	124230660	13000	13000	13000	13000	11
507	20231212	112800	124087660	12920	12960	12960	12920	666
508	20231212	112700	115471870	12960	12960	12960	12960	10
509	20231212	112600	115342270	12960	12960	12960	12960	13
510	20231212	112500	115173790	13010	13010	13010	13010	0
511	20231212	112400	115173790	13010	13010	13010	13010	33
512	20231212	112300	114744460	12960	12960	12960	12960	15
513	20231212	112200	114550060	12960	13010	13010	12960	404
514	20231212	112100	109314150	13020	13020	13020	13020	12
515	20231212	112000	109157910	12980	12980	12980	12980	0
516	20231212	111900	109157910	12980	12980	12980	12980	4
517	20231212	111800	109105990	13010	12980	13010	12980	29
518	20231212	111700	108729240	12980	12980	12980	12980	0
519	20231212	111600	108729240	12980	13000	13000	12980	15
520	20231212	111500	108534300	13000	13000	13000	13000	0
521	20231212	111400	108534300	13000	12980	13000	12980	26
522	20231212	111300	108196760	12980	12980	13000	12980	37
523	20231212	111200	107716260	12980	12980	12980	12980	0
524	20231212	111100	107716260	12980	12980	12980	12980	1
525	20231212	111000	107703280	12980	13010	13010	12980	26
526	20231212	110900	107365550	13010	13010	13010	13010	28
527	20231212	110800	107001270	13010	13020	13020	13010	28
528	20231212	110700	106636870	13020	13020	13020	13020	0
529	20231212	110600	106636870	13020	13010	13020	13010	10
530	20231212	110500	106506760	13020	13020	13020	13020	12
531	20231212	110400	106350520	13020	13020	13020	13020	0
532	20231212	110300	106350520	13020	13020	13020	13020	1
533	20231212	110200	106337500	13020	13010	13020	13010	21
534	20231212	110100	106064180	13010	13010	13010	13010	0
535	20231212	110000	106064180	13010	13000	13010	13000	59
536	20231212	105900	105296710	12970	12960	12970	12960	13
537	20231212	105800	105128150	12960	12960	12960	12960	6
538	20231212	105700	105050390	12960	12960	12960	12960	16
539	20231212	105600	104843030	12960	12960	12960	12960	3
540	20231212	105500	104804150	12960	12960	12960	12960	0
541	20231212	105400	104804150	12960	13000	13000	12960	12
542	20231212	105300	104648190	13000	13000	13000	13000	0
543	20231212	105200	104648190	13000	13000	13000	13000	12
544	20231212	105100	104492190	12960	12950	12990	12950	40
545	20231212	105000	103973590	12990	12990	12990	12990	0
546	20231212	104900	103973590	12990	12990	12990	12990	12
547	20231212	104800	103817710	12950	12950	12950	12950	0
548	20231212	104700	103817710	12950	12950	12950	12950	10
549	20231212	104600	103688210	12990	12950	12990	12950	16
550	20231212	104500	103480570	12980	12980	12980	12980	0
551	20231212	104400	103480570	12980	12980	12980	12980	12
552	20231212	104300	103324810	12950	12980	12980	12950	1003
553	20231212	104200	90324200	12980	12980	12980	12980	0
554	20231212	104100	90324200	12980	12980	12980	12980	9
555	20231212	104000	90207380	12980	12980	12980	12980	0
556	20231212	103900	90207380	12980	12980	12980	12980	2
557	20231212	103800	90181420	12980	12970	12980	12960	61
558	20231212	103700	89390160	12960	12960	12960	12960	0
559	20231212	103600	89390160	12960	12990	12990	12960	15
560	20231212	103500	89195400	12960	12960	12960	12960	12
561	20231212	103400	89039880	12960	12980	12980	12960	159
562	20231212	103300	86977260	12980	12980	12990	12980	80
563	20231212	103200	85938740	12950	12950	12950	12950	0
564	20231212	103100	85938740	12950	12950	12950	12950	10
565	20231212	103000	85809240	12980	12980	12980	12980	1
566	20231212	102900	85796260	12950	12960	12960	12950	28
567	20231212	102800	85433540	12960	12960	12960	12960	48
568	20231212	102700	84811460	12960	12950	12960	12950	13
569	20231212	102600	84643080	12950	12950	12950	12950	0
570	20231212	102500	84643080	12950	12950	12950	12950	8
571	20231212	102400	84539480	12960	12960	12960	12960	0
572	20231212	102300	84539480	12960	12960	12960	12960	1
573	20231212	102200	84526520	12950	12950	12950	12950	0
574	20231212	102100	84526520	12950	12950	12950	12950	0
575	20231212	102000	84526520	12950	12950	12950	12950	13
576	20231212	101900	84358170	12930	12940	12950	12930	68
577	20231212	101800	83478270	12940	12940	12940	12940	2
578	20231212	101700	83452390	12940	12940	12940	12940	9
579	20231212	101600	83335930	12940	12940	12940	12940	3
580	20231212	101500	83297110	12940	12950	12950	12940	4
581	20231212	101400	83245320	12930	12950	12950	12930	196
582	20231212	101300	80710880	12950	12950	12950	12950	8
583	20231212	101200	80607280	12950	12930	12950	12930	106
584	20231212	101100	79235700	12940	12940	12940	12940	40
585	20231212	101000	78718100	12930	12930	12930	12930	206
586	20231212	100900	76054520	12930	12970	12970	12930	1165
587	20231212	100800	60965500	12970	12970	12970	12970	12
588	20231212	100700	60809860	12970	12970	12970	12970	0
589	20231212	100600	60809860	12970	12970	12970	12970	0
590	20231212	100500	60809860	12970	13020	13020	12970	3
591	20231212	100400	60770850	12970	12970	12970	12970	41
592	20231212	100300	60239080	13010	13010	13010	13010	80
593	20231212	100200	59198280	12980	12980	12980	12980	1
594	20231212	100100	59185300	12970	12970	12970	12970	0
595	20231212	100000	59185300	12970	12970	12970	12970	0
596	20231212	095900	59185300	12970	12980	12980	12970	8
597	20231212	095800	59081490	12970	12970	12970	12970	0
598	20231212	095700	59081490	12970	12970	12970	12970	0
599	20231212	095600	59081490	12970	12970	12970	12970	0
600	20231212	095500	59081490	12970	12970	12970	12970	0
601	20231212	095400	59081490	12970	12970	12970	12970	0
602	20231212	095300	59081490	12970	12970	12970	12970	0
603	20231212	095200	59081490	12970	12970	12970	12970	0
604	20231212	095100	59081490	12970	12970	12970	12970	2
605	20231212	095000	59055550	12970	12970	12970	12970	62
606	20231212	094900	58251410	12970	12970	12970	12970	43
607	20231212	094800	57693700	12970	12970	12970	12970	4
608	20231212	094700	57641820	12970	12980	12980	12960	1043
609	20231212	094600	44120770	13050	13050	13050	13050	0
610	20231212	094500	44120770	13050	13050	13050	13050	0
611	20231212	094400	44120770	13050	13050	13050	13050	0
612	20231212	094300	44120770	13050	13050	13050	13050	0
613	20231212	094200	44120770	13050	13050	13050	13050	0
614	20231212	094100	44120770	13050	13050	13050	13050	0
615	20231212	094000	44120770	13050	13050	13050	13050	0
616	20231212	093900	44120770	13050	13030	13050	13030	215
617	20231212	093800	41315330	12980	12980	12980	12980	0
618	20231212	093700	41315330	12980	12980	12980	12980	0
619	20231212	093600	41315330	12980	12980	12980	12980	0
620	20231212	093500	41315330	12980	12980	12980	12980	46
621	20231212	093400	40718250	12960	12960	12960	12960	0
622	20231212	093300	40718250	12960	12960	12960	12960	65
623	20231212	093200	39875850	12960	12980	12980	12960	553
624	20231212	093100	32698850	12980	12980	12980	12980	0
625	20231212	093000	32698850	12980	12980	12980	12980	0
626	20231212	092900	32698850	12980	12980	12980	12980	0
627	20231212	092800	32698850	12980	12980	12980	12980	0
628	20231212	092700	32698850	12980	12980	12980	12980	0
629	20231212	092600	32698850	12980	12980	12980	12980	0
630	20231212	092500	32698850	12980	13000	13000	12980	144
631	20231212	092400	30827390	13010	13010	13010	13010	122
632	20231212	092300	29240170	13000	13000	13000	13000	13
633	20231212	092200	29071170	13050	12980	13050	12980	2
634	20231212	092100	29045140	12980	12980	12980	12980	1
635	20231212	092000	29032160	12980	12980	12980	12980	61
636	20231212	091900	28240380	13070	13070	13070	13070	1
637	20231212	091800	28227310	12950	12950	12950	12950	0
638	20231212	091700	28227310	12950	12950	12950	12950	0
639	20231212	091600	28227310	12950	12950	12950	12950	7
640	20231212	091500	28136660	13080	12950	13080	12950	116
641	20231212	091400	26623700	12950	12950	12950	12950	0
642	20231212	091300	26623700	12950	12950	12950	12950	55
643	20231212	091200	25911450	12950	12950	12950	12950	11
644	20231212	091100	25769000	12950	12950	12950	12950	1
645	20231212	091000	25756050	12950	12950	12970	12950	19
646	20231212	090900	25509790	12950	12890	12950	12890	357
647	20231212	090800	20907640	12890	12920	12920	12890	471
648	20231212	090700	14832320	12900	12900	12900	12900	0
649	20231212	090600	14832320	12900	12900	12900	12900	0
650	20231212	090500	14832320	12900	12900	12900	12900	0
651	20231212	090400	14832320	12900	12960	12960	12900	942
652	20231212	090300	2654750	12950	12950	12950	12950	0
653	20231212	090200	2654750	12950	12950	12950	12950	0
654	20231212	090100	2654750	12950	12950	12950	12950	0
655	20231212	090000	2654750	12950	12950	12950	12950	205