KissMeData/138080/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201800	878395460	12770	12770	12770	12770	812
3	20231211	201700	878395460	12770	12770	12770	12770	0
4	20231211	201600	878395460	12770	12770	12770	12770	0
5	20231211	201500	878395460	12770	12770	12770	12770	0
6	20231211	201400	878395460	12770	12770	12770	12770	0
7	20231211	201300	878395460	12770	12770	12770	12770	0
8	20231211	201200	878395460	12770	12770	12770	12770	0
9	20231211	201100	878395460	12770	12770	12770	12770	0
10	20231211	201000	878395460	12770	12770	12770	12770	0
11	20231211	200900	878395460	12770	12770	12770	12770	0
12	20231211	200800	878395460	12770	12770	12770	12770	0
13	20231211	200700	878395460	12770	12770	12770	12770	0
14	20231211	200600	878395460	12770	12770	12770	12770	0
15	20231211	200500	878395460	12770	12770	12770	12770	0
16	20231211	200400	878395460	12770	12770	12770	12770	0
17	20231211	200300	878395460	12770	12770	12770	12770	0
18	20231211	200200	878395460	12770	12770	12770	12770	0
19	20231211	200100	878395460	12770	12770	12770	12770	0
20	20231211	200000	878395460	12770	12770	12770	12770	0
21	20231211	195900	878395460	12770	12770	12770	12770	0
22	20231211	195800	878395460	12770	12770	12770	12770	0
23	20231211	195700	878395460	12770	12770	12770	12770	0
24	20231211	195600	878395460	12770	12770	12770	12770	0
25	20231211	195500	878395460	12770	12770	12770	12770	0
26	20231211	195400	878395460	12770	12770	12770	12770	0
27	20231211	195300	878395460	12770	12770	12770	12770	0
28	20231211	195200	878395460	12770	12770	12770	12770	0
29	20231211	195100	878395460	12770	12770	12770	12770	0
30	20231211	195000	878395460	12770	12770	12770	12770	0
31	20231211	194900	878395460	12770	12770	12770	12770	0
32	20231211	194800	878395460	12770	12770	12770	12770	812
33	20231211	194700	878395460	12770	12770	12770	12770	0
34	20231211	194600	878395460	12770	12770	12770	12770	0
35	20231211	194500	878395460	12770	12770	12770	12770	0
36	20231211	194400	878395460	12770	12770	12770	12770	0
37	20231211	194300	878395460	12770	12770	12770	12770	0
38	20231211	194200	878395460	12770	12770	12770	12770	0
39	20231211	194100	878395460	12770	12770	12770	12770	0
40	20231211	194000	878395460	12770	12770	12770	12770	0
41	20231211	193900	878395460	12770	12770	12770	12770	0
42	20231211	193800	878395460	12770	12770	12770	12770	0
43	20231211	193700	878395460	12770	12770	12770	12770	0
44	20231211	193600	878395460	12770	12770	12770	12770	0
45	20231211	193500	878395460	12770	12770	12770	12770	0
46	20231211	193400	878395460	12770	12770	12770	12770	0
47	20231211	193300	878395460	12770	12770	12770	12770	0
48	20231211	193200	878395460	12770	12770	12770	12770	0
49	20231211	193100	878395460	12770	12770	12770	12770	0
50	20231211	193000	878395460	12770	12770	12770	12770	0
51	20231211	192900	878395460	12770	12770	12770	12770	0
52	20231211	192800	878395460	12770	12770	12770	12770	0
53	20231211	192700	878395460	12770	12770	12770	12770	0
54	20231211	192600	878395460	12770	12770	12770	12770	0
55	20231211	192500	878395460	12770	12770	12770	12770	0
56	20231211	192400	878395460	12770	12770	12770	12770	0
57	20231211	192300	878395460	12770	12770	12770	12770	0
58	20231211	192200	878395460	12770	12770	12770	12770	0
59	20231211	192100	878395460	12770	12770	12770	12770	0
60	20231211	192000	878395460	12770	12770	12770	12770	0
61	20231211	191900	878395460	12770	12770	12770	12770	0
62	20231211	191800	878395460	12770	12770	12770	12770	812
63	20231211	191700	878395460	12770	12770	12770	12770	0
64	20231211	191600	878395460	12770	12770	12770	12770	0
65	20231211	191500	878395460	12770	12770	12770	12770	0
66	20231211	191400	878395460	12770	12770	12770	12770	0
67	20231211	191300	878395460	12770	12770	12770	12770	0
68	20231211	191200	878395460	12770	12770	12770	12770	0
69	20231211	191100	878395460	12770	12770	12770	12770	0
70	20231211	191000	878395460	12770	12770	12770	12770	0
71	20231211	190900	878395460	12770	12770	12770	12770	0
72	20231211	190800	878395460	12770	12770	12770	12770	0
73	20231211	190700	878395460	12770	12770	12770	12770	0
74	20231211	190600	878395460	12770	12770	12770	12770	0
75	20231211	190500	878395460	12770	12770	12770	12770	0
76	20231211	190400	878395460	12770	12770	12770	12770	0
77	20231211	190300	878395460	12770	12770	12770	12770	0
78	20231211	190200	878395460	12770	12770	12770	12770	0
79	20231211	190100	878395460	12770	12770	12770	12770	0
80	20231211	190000	878395460	12770	12770	12770	12770	0
81	20231211	185900	878395460	12770	12770	12770	12770	0
82	20231211	185800	878395460	12770	12770	12770	12770	0
83	20231211	185700	878395460	12770	12770	12770	12770	0
84	20231211	185600	878395460	12770	12770	12770	12770	0
85	20231211	185500	878395460	12770	12770	12770	12770	0
86	20231211	185400	878395460	12770	12770	12770	12770	0
87	20231211	185300	878395460	12770	12770	12770	12770	0
88	20231211	185200	878395460	12770	12770	12770	12770	0
89	20231211	185100	878395460	12770	12770	12770	12770	0
90	20231211	185000	878395460	12770	12770	12770	12770	0
91	20231211	184900	878395460	12770	12770	12770	12770	0
92	20231211	184800	878395460	12770	12770	12770	12770	812
93	20231211	184700	878395460	12770	12770	12770	12770	0
94	20231211	184600	878395460	12770	12770	12770	12770	0
95	20231211	184500	878395460	12770	12770	12770	12770	0
96	20231211	184400	878395460	12770	12770	12770	12770	0
97	20231211	184300	878395460	12770	12770	12770	12770	0
98	20231211	184200	878395460	12770	12770	12770	12770	0
99	20231211	184100	878395460	12770	12770	12770	12770	0
100	20231211	184000	878395460	12770	12770	12770	12770	0
101	20231211	183900	878395460	12770	12770	12770	12770	0
102	20231211	183800	878395460	12770	12770	12770	12770	0
103	20231211	183700	878395460	12770	12770	12770	12770	0
104	20231211	183600	878395460	12770	12770	12770	12770	0
105	20231211	183500	878395460	12770	12770	12770	12770	0
106	20231211	183400	878395460	12770	12770	12770	12770	0
107	20231211	183300	878395460	12770	12770	12770	12770	0
108	20231211	183200	878395460	12770	12770	12770	12770	0
109	20231211	183100	878395460	12770	12770	12770	12770	0
110	20231211	183000	878395460	12770	12770	12770	12770	0
111	20231211	182900	878395460	12770	12770	12770	12770	0
112	20231211	182800	878395460	12770	12770	12770	12770	0
113	20231211	182700	878395460	12770	12770	12770	12770	0
114	20231211	182600	878395460	12770	12770	12770	12770	0
115	20231211	182500	878395460	12770	12770	12770	12770	0
116	20231211	182400	878395460	12770	12770	12770	12770	0
117	20231211	182300	878395460	12770	12770	12770	12770	0
118	20231211	182200	878395460	12770	12770	12770	12770	0
119	20231211	182100	878395460	12770	12770	12770	12770	0
120	20231211	182000	878395460	12770	12770	12770	12770	0
121	20231211	181900	878395460	12770	12770	12770	12770	0
122	20231211	181800	878395460	12770	12770	12770	12770	812
123	20231211	181700	878395460	12770	12770	12770	12770	0
124	20231211	181600	878395460	12770	12770	12770	12770	0
125	20231211	181500	878395460	12770	12770	12770	12770	0
126	20231211	181400	878395460	12770	12770	12770	12770	0
127	20231211	181300	878395460	12770	12770	12770	12770	0
128	20231211	181200	878395460	12770	12770	12770	12770	0
129	20231211	181100	878395460	12770	12770	12770	12770	0
130	20231211	181000	878395460	12770	12770	12770	12770	0
131	20231211	180900	878395460	12770	12770	12770	12770	0
132	20231211	180800	878395460	12770	12770	12770	12770	0
133	20231211	180700	878395460	12770	12770	12770	12770	0
134	20231211	180600	878395460	12770	12770	12770	12770	0
135	20231211	180500	878395460	12770	12770	12770	12770	0
136	20231211	180400	878395460	12770	12770	12770	12770	0
137	20231211	180300	878395460	12770	12770	12770	12770	0
138	20231211	180200	878395460	12770	12770	12770	12770	0
139	20231211	180100	878395460	12770	12770	12770	12770	0
140	20231211	180000	878395460	12770	12770	12770	12770	0
141	20231211	175900	878395460	12770	12770	12770	12770	0
142	20231211	175800	878395460	12770	12770	12770	12770	0
143	20231211	175700	878395460	12770	12770	12770	12770	0
144	20231211	175600	878395460	12770	12770	12770	12770	0
145	20231211	175500	878395460	12770	12770	12770	12770	0
146	20231211	175400	878395460	12770	12770	12770	12770	0
147	20231211	175300	878395460	12770	12770	12770	12770	0
148	20231211	175200	878395460	12770	12770	12770	12770	0
149	20231211	175100	878395460	12770	12770	12770	12770	0
150	20231211	175000	878395460	12770	12770	12770	12770	0
151	20231211	174900	878395460	12770	12770	12770	12770	0
152	20231211	174800	878395460	12770	12770	12770	12770	812
153	20231211	174700	878395460	12770	12770	12770	12770	0
154	20231211	174600	878395460	12770	12770	12770	12770	0
155	20231211	174500	878395460	12770	12770	12770	12770	0
156	20231211	174400	878395460	12770	12770	12770	12770	0
157	20231211	174300	878395460	12770	12770	12770	12770	0
158	20231211	174200	878395460	12770	12770	12770	12770	0
159	20231211	174100	878395460	12770	12770	12770	12770	0
160	20231211	174000	878395460	12770	12770	12770	12770	0
161	20231211	173900	878395460	12770	12770	12770	12770	0
162	20231211	173800	878395460	12770	12770	12770	12770	0
163	20231211	173700	878395460	12770	12770	12770	12770	0
164	20231211	173600	878395460	12770	12770	12770	12770	0
165	20231211	173500	878395460	12770	12770	12770	12770	0
166	20231211	173400	878395460	12770	12770	12770	12770	0
167	20231211	173300	878395460	12770	12770	12770	12770	0
168	20231211	173200	878395460	12770	12770	12770	12770	0
169	20231211	173100	878395460	12770	12770	12770	12770	0
170	20231211	173000	878395460	12770	12770	12770	12770	0
171	20231211	172900	878395460	12770	12770	12770	12770	0
172	20231211	172800	878395460	12770	12770	12770	12770	0
173	20231211	172700	878395460	12770	12770	12770	12770	0
174	20231211	172600	878395460	12770	12770	12770	12770	0
175	20231211	172500	878395460	12770	12770	12770	12770	0
176	20231211	172400	878395460	12770	12770	12770	12770	0
177	20231211	172300	878395460	12770	12770	12770	12770	0
178	20231211	172200	878395460	12770	12770	12770	12770	0
179	20231211	172100	878395460	12770	12770	12770	12770	0
180	20231211	172000	878395460	12770	12770	12770	12770	0
181	20231211	171900	878395460	12770	12770	12770	12770	0
182	20231211	171800	878395460	12770	12770	12770	12770	812
183	20231211	171700	878395460	12770	12770	12770	12770	0
184	20231211	171600	878395460	12770	12770	12770	12770	0
185	20231211	171500	878395460	12770	12770	12770	12770	0
186	20231211	171400	878395460	12770	12770	12770	12770	0
187	20231211	171300	878395460	12770	12770	12770	12770	0
188	20231211	171200	878395460	12770	12770	12770	12770	0
189	20231211	171100	878395460	12770	12770	12770	12770	0
190	20231211	171000	878395460	12770	12770	12770	12770	0
191	20231211	170900	878395460	12770	12770	12770	12770	0
192	20231211	170800	878395460	12770	12770	12770	12770	0
193	20231211	170700	878395460	12770	12770	12770	12770	0
194	20231211	170600	878395460	12770	12770	12770	12770	0
195	20231211	170500	878395460	12770	12770	12770	12770	0
196	20231211	170400	878395460	12770	12770	12770	12770	0
197	20231211	170300	878395460	12770	12770	12770	12770	0
198	20231211	170200	878395460	12770	12770	12770	12770	0
199	20231211	170100	878395460	12770	12770	12770	12770	0
200	20231211	170000	878395460	12770	12770	12770	12770	0
201	20231211	165900	878395460	12770	12770	12770	12770	0
202	20231211	165800	878395460	12770	12770	12770	12770	0
203	20231211	165700	878395460	12770	12770	12770	12770	0
204	20231211	165600	878395460	12770	12770	12770	12770	0
205	20231211	165500	878395460	12770	12770	12770	12770	0
206	20231211	165400	878395460	12770	12770	12770	12770	0
207	20231211	165300	878395460	12770	12770	12770	12770	0
208	20231211	165200	878395460	12770	12770	12770	12770	0
209	20231211	165100	878395460	12770	12770	12770	12770	0
210	20231211	165000	878395460	12770	12770	12770	12770	0
211	20231211	164900	878395460	12770	12770	12770	12770	0
212	20231211	164800	878395460	12770	12770	12770	12770	812
213	20231211	164700	878395460	12770	12770	12770	12770	0
214	20231211	164600	878395460	12770	12770	12770	12770	0
215	20231211	164500	878395460	12770	12770	12770	12770	0
216	20231211	164400	878395460	12770	12770	12770	12770	0
217	20231211	164300	878395460	12770	12770	12770	12770	0
218	20231211	164200	878395460	12770	12770	12770	12770	0
219	20231211	164100	878395460	12770	12770	12770	12770	0
220	20231211	164000	878395460	12770	12770	12770	12770	0
221	20231211	163900	878395460	12770	12770	12770	12770	0
222	20231211	163800	878395460	12770	12770	12770	12770	0
223	20231211	163700	878395460	12770	12770	12770	12770	0
224	20231211	163600	878395460	12770	12770	12770	12770	0
225	20231211	163500	878395460	12770	12770	12770	12770	0
226	20231211	163400	878395460	12770	12770	12770	12770	0
227	20231211	163300	878395460	12770	12770	12770	12770	0
228	20231211	163200	878395460	12770	12770	12770	12770	0
229	20231211	163100	878395460	12770	12770	12770	12770	0
230	20231211	163000	878395460	12770	12770	12770	12770	0
231	20231211	162900	878395460	12770	12770	12770	12770	0
232	20231211	162800	878395460	12770	12770	12770	12770	0
233	20231211	162700	878395460	12770	12770	12770	12770	0
234	20231211	162600	878395460	12770	12770	12770	12770	0
235	20231211	162500	878395460	12770	12770	12770	12770	0
236	20231211	162400	878395460	12770	12770	12770	12770	0
237	20231211	162300	878395460	12770	12770	12770	12770	0
238	20231211	162200	878395460	12770	12770	12770	12770	0
239	20231211	162100	878395460	12770	12770	12770	12770	0
240	20231211	162000	878395460	12770	12770	12770	12770	0
241	20231211	161900	878395460	12770	12770	12770	12770	0
242	20231211	161800	878395460	12770	12770	12770	12770	812
243	20231211	161700	878395460	12770	12770	12770	12770	0
244	20231211	161600	878395460	12770	12770	12770	12770	0
245	20231211	161500	878395460	12770	12770	12770	12770	0
246	20231211	161400	878395460	12770	12770	12770	12770	0
247	20231211	161300	878395460	12770	12770	12770	12770	0
248	20231211	161200	878395460	12770	12770	12770	12770	0
249	20231211	161100	878395460	12770	12770	12770	12770	0
250	20231211	161000	878395460	12770	12770	12770	12770	0
251	20231211	160900	878395460	12770	12770	12770	12770	0
252	20231211	160800	878395460	12770	12770	12770	12770	0
253	20231211	160700	878395460	12770	12770	12770	12770	0
254	20231211	160600	878395460	12770	12770	12770	12770	0
255	20231211	160500	878395460	12770	12770	12770	12770	0
256	20231211	160400	878395460	12770	12770	12770	12770	0
257	20231211	160300	878395460	12770	12770	12770	12770	0
258	20231211	160200	878395460	12770	12770	12770	12770	0
259	20231211	160100	878395460	12770	12770	12770	12770	0
260	20231211	160000	878395460	12770	12770	12770	12770	0
261	20231211	155900	878395460	12770	12770	12770	12770	0
262	20231211	155800	878395460	12770	12770	12770	12770	0
263	20231211	155700	878395460	12770	12770	12770	12770	0
264	20231211	155600	878395460	12770	12770	12770	12770	0
265	20231211	155500	878395460	12770	12770	12770	12770	0
266	20231211	155400	878395460	12770	12770	12770	12770	0
267	20231211	155300	878395460	12770	12770	12770	12770	0
268	20231211	155200	878395460	12770	12770	12770	12770	0
269	20231211	155100	878395460	12770	12770	12770	12770	0
270	20231211	155000	878395460	12770	12770	12770	12770	0
271	20231211	154900	878395460	12770	12770	12770	12770	0
272	20231211	154800	878395460	12770	12770	12770	12770	812
273	20231211	154700	878395460	12770	12770	12770	12770	0
274	20231211	154600	878395460	12770	12770	12770	12770	0
275	20231211	154500	878395460	12770	12770	12770	12770	0
276	20231211	154400	878395460	12770	12770	12770	12770	0
277	20231211	154300	878395460	12770	12770	12770	12770	0
278	20231211	154200	878395460	12770	12770	12770	12770	0
279	20231211	154100	878395460	12770	12770	12770	12770	0
280	20231211	154000	878395460	12770	12770	12770	12770	0
281	20231211	153900	878395460	12770	12770	12770	12770	0
282	20231211	153800	878395460	12770	12770	12770	12770	0
283	20231211	153700	878395460	12770	12770	12770	12770	0
284	20231211	153600	878395460	12770	12770	12770	12770	0
285	20231211	153500	878395460	12770	12770	12770	12770	0
286	20231211	153400	878395460	12770	12770	12770	12770	0
287	20231211	153300	878395460	12770	12770	12770	12770	0
288	20231211	153200	878395460	12770	12770	12770	12770	0
289	20231211	153100	878395460	12770	12770	12770	12770	0
290	20231211	153000	878395460	12770	12770	12770	12770	812
291	20231211	152900	868026220	12760	12760	12760	12760	0
292	20231211	152800	868026220	12760	12760	12760	12760	0
293	20231211	152700	868026220	12760	12760	12760	12760	0
294	20231211	152600	868026220	12760	12760	12760	12760	0
295	20231211	152500	868026220	12760	12760	12760	12760	0
296	20231211	152400	868026220	12760	12760	12760	12760	0
297	20231211	152300	868026220	12760	12760	12760	12760	0
298	20231211	152200	868026220	12760	12760	12760	12760	0
299	20231211	152100	868026220	12760	12760	12760	12760	0
300	20231211	152000	868026220	12760	12760	12760	12760	0
301	20231211	151900	868026220	12760	12850	12850	12760	18
302	20231211	151800	867795010	12860	12860	12860	12860	0
303	20231211	151700	867795010	12860	12860	12860	12860	51
304	20231211	151600	867139150	12860	12860	12860	12860	77
305	20231211	151500	866148930	12860	12860	12860	12860	0
306	20231211	151400	866148930	12860	12830	12860	12830	74
307	20231211	151300	865199480	12830	12820	12830	12820	164
308	20231211	151200	863096650	12820	12770	12820	12770	85
309	20231211	151100	862009730	12770	12770	12770	12770	42
310	20231211	151000	861473390	12770	12760	12770	12760	191
311	20231211	150900	859034590	12770	12760	12770	12760	30
312	20231211	150800	858651530	12770	12760	12780	12670	40
313	20231211	150700	858142450	12760	12710	12770	12710	79
314	20231211	150600	857136300	12710	12710	12710	12710	183
315	20231211	150500	854810370	12720	12720	12720	12710	374
316	20231211	150400	850056810	12720	12720	12720	12720	2
317	20231211	150300	850031370	12720	12720	12720	12720	1
318	20231211	150200	850018650	12720	12720	12720	12720	8
319	20231211	150100	849916890	12720	12720	12720	12720	2
320	20231211	150000	849891450	12720	12720	12720	12720	5
321	20231211	145900	849827850	12730	12730	12730	12730	4
322	20231211	145800	849776930	12730	12730	12730	12730	1
323	20231211	145700	849764200	12730	12720	12730	12720	97
324	20231211	145600	848529590	12730	12720	12730	12720	50
325	20231211	145500	847893100	12660	12660	12660	12660	1
326	20231211	145400	847880440	12650	12650	12650	12650	0
327	20231211	145300	847880440	12650	12680	12680	12650	69
328	20231211	145200	847006120	12730	12730	12730	12730	0
329	20231211	145100	847006120	12730	12680	12730	12680	21
330	20231211	145000	846739790	12740	12740	12740	12740	342
331	20231211	144900	842382710	12740	12740	12740	12740	2
332	20231211	144800	842357230	12760	12760	12760	12760	2
333	20231211	144700	842331710	12760	12760	12760	12760	0
334	20231211	144600	842331710	12760	12760	12760	12760	1
335	20231211	144500	842318950	12760	12760	12760	12760	1
336	20231211	144400	842306190	12700	12700	12700	12700	205
337	20231211	144300	839702690	12700	12720	12720	12700	795
338	20231211	144200	829598370	12760	12760	12760	12760	0
339	20231211	144100	829598370	12760	12760	12760	12760	16
340	20231211	144000	829394210	12760	12710	12760	12710	9
341	20231211	143900	829279770	12720	12760	12760	12720	9
342	20231211	143800	829165250	12760	12760	12760	12760	1
343	20231211	143700	829152490	12750	12750	12750	12750	0
344	20231211	143600	829152490	12750	12750	12750	12750	0
345	20231211	143500	829152490	12750	12750	12750	12750	1
346	20231211	143400	829139740	12760	12710	12760	12650	774
347	20231211	143300	819322640	12710	12710	12710	12710	0
348	20231211	143200	819322640	12710	12710	12710	12710	2
349	20231211	143100	819297220	12710	12770	12770	12710	102
350	20231211	143000	817998620	12770	12760	12770	12760	78
351	20231211	142900	817003330	12760	12760	12760	12760	3
352	20231211	142800	816965050	12720	12770	12770	12720	243
353	20231211	142700	813867770	12770	12770	12770	12770	1
354	20231211	142600	813855000	12770	12770	12770	12770	1
355	20231211	142500	813842230	12770	12770	12770	12770	1
356	20231211	142400	813829460	12770	12770	12770	12770	3
357	20231211	142300	813791150	12770	12770	12770	12770	0
358	20231211	142200	813791150	12770	12770	12770	12770	8
359	20231211	142100	813688990	12770	12760	12770	12760	101
360	20231211	142000	812400220	12760	12760	12760	12760	22
361	20231211	141900	812119500	12760	12740	12760	12740	4
362	20231211	141800	812068520	12740	12760	12760	12740	48
363	20231211	141700	811456980	12720	12720	12720	12720	404
364	20231211	141600	806318100	12720	12720	12720	12720	32
365	20231211	141500	805911060	12720	12720	12720	12720	5
366	20231211	141400	805847460	12710	12710	12710	12710	0
367	20231211	141300	805847460	12710	12720	12720	12710	29
368	20231211	141200	805478620	12720	12720	12720	12720	1
369	20231211	141100	805465900	12760	12760	12760	12760	1
370	20231211	141000	805453140	12730	12730	12730	12720	59
371	20231211	140900	804702340	12730	12760	12760	12730	55
372	20231211	140800	804001900	12750	12780	12780	12750	451
373	20231211	140700	798248840	12780	12780	12780	12780	9
374	20231211	140600	798133820	12780	12810	12810	12780	176
375	20231211	140500	795881610	12820	12820	12820	12820	1
376	20231211	140400	795868790	12820	12820	12820	12820	1
377	20231211	140300	795855970	12820	12820	12820	12820	0
378	20231211	140200	795855970	12820	12820	12820	12820	0
379	20231211	140100	795855970	12820	12820	12820	12820	2
380	20231211	140000	795830330	12830	12830	12830	12830	1
381	20231211	135900	795817500	12830	12830	12830	12830	3
382	20231211	135800	795779010	12830	12810	12830	12810	5
383	20231211	135700	795714880	12810	12810	12810	12810	3
384	20231211	135600	795676450	12820	12820	12820	12820	0
385	20231211	135500	795676450	12820	12820	12820	12820	2
386	20231211	135400	795650810	12810	12810	12810	12810	0
387	20231211	135300	795650810	12810	12810	12810	12810	3
388	20231211	135200	795612380	12820	12820	12820	12820	13
389	20231211	135100	795445720	12830	12810	12830	12810	158
390	20231211	135000	793421420	12810	12790	12810	12790	22
391	20231211	134900	793140020	12820	12820	12820	12820	1
392	20231211	134800	793127200	12820	12810	12820	12800	598
393	20231211	134700	785467770	12810	12810	12820	12810	30
394	20231211	134600	785083370	12810	12810	12820	12810	186
395	20231211	134500	782700700	12810	12830	12830	12810	28
396	20231211	134400	782341740	12820	12820	12820	12820	0
397	20231211	134300	782341740	12820	12820	12830	12820	11
398	20231211	134200	782200630	12820	12820	12820	12820	13
399	20231211	134100	782033970	12830	12810	12830	12810	5
400	20231211	134000	781969880	12810	12800	12810	12800	3
401	20231211	133900	781931470	12810	12810	12810	12800	78
402	20231211	133800	780933040	12800	12800	12800	12800	0
403	20231211	133700	780933040	12800	12800	12800	12800	130
404	20231211	133600	779269040	12810	12810	12810	12810	25
405	20231211	133500	778948790	12810	12810	12810	12810	100
406	20231211	133400	777667790	12810	12810	12810	12810	150
407	20231211	133300	775746290	12820	12820	12820	12820	0
408	20231211	133200	775746290	12820	12860	12860	12820	252
409	20231211	133100	772515080	12870	12880	12880	12870	5
410	20231211	133000	772450710	12880	12880	12880	12880	0
411	20231211	132900	772450710	12880	12880	12880	12880	2
412	20231211	132800	772424950	12880	12880	12880	12880	123
413	20231211	132700	770840710	12880	12880	12880	12880	10
414	20231211	132600	770711910	12880	12880	12880	12880	13
415	20231211	132500	770544470	12890	12900	12900	12890	42
416	20231211	132400	770002780	12900	12890	12900	12890	469
417	20231211	132300	763956150	12830	12830	12830	12830	0
418	20231211	132200	763956150	12830	12830	12830	12830	4
419	20231211	132100	763904830	12830	12830	12830	12830	196
420	20231211	132000	761390150	12830	12830	12830	12830	1
421	20231211	131900	761377320	12830	12830	12830	12830	2
422	20231211	131800	761351660	12830	12830	12830	12830	2
423	20231211	131700	761326000	12830	12830	12830	12820	52
424	20231211	131600	760658950	12830	12830	12830	12830	108
425	20231211	131500	759273310	12830	12830	12830	12830	0
426	20231211	131400	759273310	12830	12830	12830	12830	100
427	20231211	131300	757990310	12890	12890	12890	12890	1
428	20231211	131200	757977420	12900	12900	12900	12900	0
429	20231211	131100	757977420	12900	12870	12900	12870	160
430	20231211	131000	755915420	12800	12880	12880	12800	1013
431	20231211	130900	742948940	12880	12880	12880	12880	2
432	20231211	130800	742923180	12880	12880	12880	12880	3
433	20231211	130700	742884540	12800	12830	12830	12800	300
434	20231211	130600	739043380	12830	12880	12880	12830	81
435	20231211	130500	738003720	12890	12890	12890	12890	67
436	20231211	130400	737140090	12900	12900	12900	12890	17
437	20231211	130300	736920800	12890	12890	12890	12890	1
438	20231211	130200	736907910	12890	12890	12890	12890	22
439	20231211	130100	736624330	12890	12900	12900	12890	2
440	20231211	130000	736598540	12880	12900	12900	12880	24
441	20231211	125900	736289200	12900	12900	12900	12900	108
442	20231211	125800	734896000	12900	12900	12900	12900	7
443	20231211	125700	734805700	12900	12890	12900	12890	7
444	20231211	125600	734715460	12900	12890	12900	12890	20
445	20231211	125500	734457610	12900	12900	12900	12900	10
446	20231211	125400	734328610	12900	12900	12900	12900	40
447	20231211	125300	733812610	12900	12890	12910	12890	403
448	20231211	125200	728612260	12890	12890	12890	12890	0
449	20231211	125100	728612260	12890	12890	12890	12890	1
450	20231211	125000	728599370	12890	12890	12890	12890	3
451	20231211	124900	728560700	12890	12890	12890	12890	3
452	20231211	124800	728522030	12890	12890	12890	12890	29
453	20231211	124700	728148220	12870	12870	12870	12870	0
454	20231211	124600	728148220	12870	12810	12870	12810	642
455	20231211	124500	719889560	12850	12850	12850	12850	1
456	20231211	124400	719876710	12800	12810	12810	12800	62
457	20231211	124300	719082850	12850	12860	12860	12850	26
458	20231211	124200	718748700	12860	12860	12860	12860	6
459	20231211	124100	718671540	12860	12870	12870	12860	160
460	20231211	124000	716613630	12860	12860	12860	12860	4
461	20231211	123900	716562190	12860	12860	12860	12860	40
462	20231211	123800	716047790	12850	12850	12860	12850	35
463	20231211	123700	715598030	12850	12850	12850	12850	40
464	20231211	123600	715084030	12860	12860	12860	12860	1
465	20231211	123500	715071170	12860	12860	12860	12860	3
466	20231211	123400	715032590	12870	12870	12870	12870	101
467	20231211	123300	713732720	12870	12870	12870	12870	100
468	20231211	123200	712445720	12870	12870	12870	12860	40
469	20231211	123100	711930940	12870	12870	12870	12870	9
470	20231211	123000	711815110	12880	12880	12880	12880	60
471	20231211	122900	711042310	12880	12880	12880	12790	3
472	20231211	122800	711003760	12880	12900	12900	12880	3
473	20231211	122700	710965080	12890	12890	12890	12890	50
474	20231211	122600	710320580	12890	12890	12890	12890	1
475	20231211	122500	710307690	12900	12890	12900	12890	88
476	20231211	122400	709172610	12890	12890	12890	12880	271
477	20231211	122300	705679470	12900	12760	12900	12760	583
478	20231211	122200	698192820	12760	12760	12760	12760	4
479	20231211	122100	698141780	12790	12790	12790	12790	31
480	20231211	122000	697745290	12790	12790	12790	12790	2
481	20231211	121900	697719710	12790	12790	12790	12790	1
482	20231211	121800	697706920	12720	12790	12790	12720	3
483	20231211	121700	697668690	12730	12720	12730	12720	10
484	20231211	121600	697541440	12790	12790	12790	12790	0
485	20231211	121500	697541440	12790	12790	12790	12790	1
486	20231211	121400	697528650	12720	12720	12720	12720	0
487	20231211	121300	697528650	12720	12740	12740	12720	116
488	20231211	121200	696051000	12830	12830	12830	12830	0
489	20231211	121100	696051000	12830	12830	12830	12830	1
490	20231211	121000	696038170	12830	12830	12830	12830	3
491	20231211	120900	695999680	12840	12840	12840	12840	2
492	20231211	120800	695974000	12840	12850	12850	12840	2
493	20231211	120700	695948310	12740	12770	12770	12740	192
494	20231211	120600	693498640	12780	12830	12830	12780	10296
495	20231211	120500	561608830	12840	12850	12890	12840	1778
496	20231211	120400	538778540	12860	12890	12890	12860	54
497	20231211	120300	538084040	12900	12900	12900	12900	0
498	20231211	120200	538084040	12900	12900	12900	12900	0
499	20231211	120100	538084040	12900	12900	12900	12900	21
500	20231211	120000	537813140	12900	12900	12900	12900	1
501	20231211	115900	537800240	12900	12900	12900	12900	4
502	20231211	115800	537748640	12900	12900	12900	12900	12
503	20231211	115700	537593840	12850	12850	12850	12850	0
504	20231211	115600	537593840	12850	12860	12860	12850	67
505	20231211	115500	536732500	12850	12890	12890	12850	312
506	20231211	115400	532713520	12890	12910	12910	12890	677
507	20231211	115300	523986750	12900	12900	12900	12900	210
508	20231211	115200	521277750	12900	12900	12900	12900	2
509	20231211	115100	521251950	12910	12900	12910	12900	12
510	20231211	115000	521097130	12900	12900	12900	12900	46
511	20231211	114900	520503730	12900	12900	12900	12900	171
512	20231211	114800	518297830	12910	12910	12910	12910	16
513	20231211	114700	518091270	12890	12890	12890	12890	8
514	20231211	114600	517988150	12890	12910	12910	12890	50
515	20231211	114500	517342670	12910	12910	12910	12910	97
516	20231211	114400	516090400	12910	12910	12910	12910	301
517	20231211	114300	512204490	12910	12890	12910	12890	825
518	20231211	114200	501555850	12900	12890	12900	12890	15
519	20231211	114100	501362370	12890	12900	12900	12890	14
520	20231211	114000	501181880	12900	12900	12900	12900	11
521	20231211	113900	501039980	12900	12890	12900	12890	220
522	20231211	113800	498201990	12900	12900	12900	12900	18
523	20231211	113700	497969790	12900	12900	12900	12900	18
524	20231211	113600	497737590	12900	12890	12900	12890	11
525	20231211	113500	497595720	12900	12850	12900	12850	19
526	20231211	113400	497351520	12840	12840	12840	12840	31
527	20231211	113300	496953480	12840	12920	12920	12840	5542
528	20231211	113200	425746620	12940	12940	12950	12940	19
529	20231211	113100	425500720	12950	12950	12950	12950	1
530	20231211	113000	425487770	12950	12930	12950	12870	201
531	20231211	112900	422887060	12930	12910	12930	12870	130
532	20231211	112800	421208980	12910	12880	12910	12880	4
533	20231211	112700	421157430	12890	12890	12910	12880	98
534	20231211	112600	419892680	12890	12890	12890	12890	1
535	20231211	112500	419879790	12900	12910	12910	12900	16
536	20231211	112400	419673240	12910	12910	12910	12900	6
537	20231211	112300	419595800	12910	12910	12910	12910	0
538	20231211	112200	419595800	12910	12910	12910	12910	0
539	20231211	112100	419595800	12910	12910	12910	12910	0
540	20231211	112000	419595800	12910	12880	12910	12880	62
541	20231211	111900	418795440	12920	12920	12920	12920	63
542	20231211	111800	417981480	12910	12910	12910	12900	940
543	20231211	111700	405855450	12900	12900	12900	12900	1
544	20231211	111600	405842550	12920	12920	12920	12920	5
545	20231211	111500	405777950	12920	12900	12920	12900	190
546	20231211	111400	403325890	12920	12920	12920	12920	1
547	20231211	111300	403312970	12920	12920	12940	12900	648
548	20231211	111200	394933100	12900	12900	12920	12900	281
549	20231211	111100	391306510	12900	12890	12910	12890	539
550	20231211	111000	384352760	12890	12890	12890	12890	35
551	20231211	110900	383901610	12890	12880	12900	12880	81
552	20231211	110800	382857880	12860	12880	12880	12860	203
553	20231211	110700	380247220	12860	12870	12870	12860	83
554	20231211	110600	379179140	12860	12860	12860	12860	356
555	20231211	110500	374600980	12860	12870	12870	12860	2839
556	20231211	110400	338091230	12870	12870	12870	12870	107
557	20231211	110300	336714140	12880	12880	12880	12880	31
558	20231211	110200	336314860	12910	12910	12910	12900	217
559	20231211	110100	333514770	12910	12920	12920	12910	21
560	20231211	110000	333243640	12920	12900	12920	12900	134
561	20231211	105900	331514020	12910	12910	12910	12900	408
562	20231211	105800	326248750	12910	12900	12920	12880	340
563	20231211	105700	321861670	12890	12810	12890	12810	2957
564	20231211	105600	283902830	12800	12780	12800	12780	2503
565	20231211	105500	251876070	12790	12790	12790	12790	0
566	20231211	105400	251876070	12790	12790	12790	12790	81
567	20231211	105300	250840080	12790	12790	12790	12790	21
568	20231211	105200	250571490	12750	12780	12780	12740	203
569	20231211	105100	247984790	12780	12740	12780	12740	3024
570	20231211	105000	209398550	12750	12750	12750	12750	1
571	20231211	104900	209385800	12750	12740	12750	12740	112
572	20231211	104800	207957900	12750	12740	12750	12730	197
573	20231211	104700	205446600	12740	12740	12740	12740	2
574	20231211	104600	205421120	12740	12740	12740	12740	0
575	20231211	104500	205421120	12740	12740	12740	12740	6
576	20231211	104400	205344680	12740	12740	12740	12740	367
577	20231211	104300	200669100	12740	12730	12740	12730	906
578	20231211	104200	189126970	12730	12710	12730	12700	646
579	20231211	104100	180922680	12730	12720	12730	12720	38
580	20231211	104000	180438950	12710	12720	12720	12710	11
581	20231211	103900	180299120	12730	12730	12730	12710	43
582	20231211	103800	179751930	12710	12730	12730	12710	91
583	20231211	103700	178595300	12730	12730	12730	12730	3
584	20231211	103600	178557110	12740	12700	12740	12700	2
585	20231211	103500	178531670	12700	12740	12740	12700	101
586	20231211	103400	177248930	12700	12730	12730	12700	486
587	20231211	103300	171065240	12730	12730	12730	12730	117
588	20231211	103200	169575830	12730	12740	12740	12730	208
589	20231211	103100	166926350	12740	12700	12740	12700	31
590	20231211	103000	166531730	12740	12720	12740	12720	652
591	20231211	102900	158229240	12720	12700	12720	12700	121
592	20231211	102800	156692260	12700	12700	12710	12700	36
593	20231211	102700	156235020	12670	12670	12670	12670	1
594	20231211	102600	156222350	12670	12710	12710	12670	198
595	20231211	102500	153709690	12660	12670	12720	12660	2693
596	20231211	102400	119570520	12670	12670	12670	12670	1
597	20231211	102300	119557850	12670	12670	12670	12670	108
598	20231211	102200	118189490	12680	12680	12680	12680	0
599	20231211	102100	118189490	12680	12680	12680	12680	2
600	20231211	102000	118164130	12640	12670	12670	12640	90
601	20231211	101900	117025490	12680	12670	12680	12670	32
602	20231211	101800	116619830	12660	12680	12680	12650	23
603	20231211	101700	116328750	12650	12650	12650	12650	0
604	20231211	101600	116328750	12650	12660	12660	12650	210
605	20231211	101500	113671230	12680	12680	12680	12680	0
606	20231211	101400	113671230	12680	12680	12680	12680	21
607	20231211	101300	113404950	12660	12660	12660	12660	19
608	20231211	101200	113164410	12660	12670	12670	12660	232
609	20231211	101100	110226510	12680	12660	12680	12660	2
610	20231211	101000	110201170	12650	12660	12660	12650	6
611	20231211	100900	110125220	12660	12680	12680	12660	38
612	20231211	100800	109643480	12680	12690	12690	12680	42
613	20231211	100700	109110530	12690	12660	12690	12660	38
614	20231211	100600	108629240	12660	12670	12670	12660	279
615	20231211	100500	105094990	12690	12680	12690	12680	2
616	20231211	100400	105069620	12690	12680	12690	12680	280
617	20231211	100300	101517000	12690	12690	12690	12690	10
618	20231211	100200	101390100	12670	12670	12670	12670	13
619	20231211	100100	101225390	12670	12670	12690	12670	9
620	20231211	100000	101111280	12680	12660	12690	12660	3
621	20231211	095900	101073250	12690	12670	12690	12660	243
622	20231211	095800	97993110	12670	12680	12680	12670	29
623	20231211	095700	97625630	12670	12640	12680	12640	931
624	20231211	095600	85850990	12670	12640	12670	12640	503
625	20231211	095500	79482250	12640	12620	12640	12620	8
626	20231211	095400	79381210	12620	12640	12640	12620	172
627	20231211	095300	77210360	12660	12660	12660	12660	24
628	20231211	095200	76906520	12670	12660	12670	12660	364
629	20231211	095100	72295490	12660	12650	12660	12650	94
630	20231211	095000	71105460	12660	12660	12660	12660	1
631	20231211	094900	71092800	12630	12670	12690	12630	105
632	20231211	094800	69762550	12660	12620	12660	12620	303
633	20231211	094700	65930970	12620	12620	12620	12620	5
634	20231211	094600	65867870	12620	12650	12660	12620	37
635	20231211	094500	65400550	12660	12660	12660	12660	10
636	20231211	094400	65273950	12660	12670	12670	12630	71
637	20231211	094300	64374940	12670	12670	12690	12670	428
638	20231211	094200	58950420	12670	12670	12680	12670	11
639	20231211	094100	58811030	12620	12630	12640	12620	73
640	20231211	094000	57889240	12620	12620	12620	12560	55
641	20231211	093900	57195580	12620	12540	12620	12540	1098
642	20231211	093800	43398500	12550	12550	12550	12550	3
643	20231211	093700	43360850	12520	12520	12520	12520	0
644	20231211	093600	43360850	12520	12520	12520	12520	0
645	20231211	093500	43360850	12520	12520	12520	12520	9
646	20231211	093400	43248170	12520	12520	12520	12480	244
647	20231211	093300	40194700	12520	12560	12560	12520	20
648	20231211	093200	39944100	12560	12560	12560	12560	1
649	20231211	093100	39931540	12570	12570	12570	12570	0
650	20231211	093000	39931540	12570	12570	12570	12570	70
651	20231211	092900	39051640	12570	12490	12570	12490	638
652	20231211	092800	31061590	12490	12550	12550	12490	158
653	20231211	092700	29088110	12490	12490	12490	12490	1
654	20231211	092600	29075620	12550	12550	12550	12550	0
655	20231211	092500	29075620	12550	12550	12550	12550	1
656	20231211	092400	29063070	12500	12550	12550	12500	156
657	20231211	092300	27110770	12550	12550	12550	12550	2
658	20231211	092200	27085670	12550	12550	12550	12550	2
659	20231211	092100	27060570	12560	12560	12560	12560	40
660	20231211	092000	26558170	12560	12560	12560	12560	2
661	20231211	091900	26533050	12560	12500	12560	12500	308
662	20231211	091800	22682990	12500	12510	12510	12500	51
663	20231211	091700	22045300	12510	12570	12570	12510	51
664	20231211	091600	21406090	12570	12520	12570	12520	451
665	20231211	091500	15742540	12520	12560	12560	12520	246
666	20231211	091400	12653910	12570	12570	12570	12500	15
667	20231211	091300	12465590	12570	12570	12570	12570	1
668	20231211	091200	12453020	12510	12520	12580	12510	42
669	20231211	091100	11927180	12580	12580	12580	12570	81
670	20231211	091000	10908250	12510	12570	12570	12510	385
671	20231211	090900	6090160	12540	12570	12570	12510	9
672	20231211	090800	5977370	12510	12510	12580	12510	42
673	20231211	090700	5451710	12510	12510	12510	12510	33
674	20231211	090600	5038880	12500	12510	12510	12500	97
675	20231211	090500	3826320	12620	12520	12620	12520	20
676	20231211	090400	3574070	12500	12500	12500	12500	0
677	20231211	090300	3574070	12500	12500	12500	12500	1
678	20231211	090200	3561570	12490	12460	12490	12460	2
679	20231211	090100	3536620	12450	12450	12450	12450	0
680	20231211	090000	3536620	12450	12450	12820	12450	282