KissMeData/065710/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194100	155591810	19700	19700	19700	19700	315
3	20231211	194000	155591810	19700	19700	19700	19700	0
4	20231211	193900	155591810	19700	19700	19700	19700	0
5	20231211	193800	155591810	19700	19700	19700	19700	0
6	20231211	193700	155591810	19700	19700	19700	19700	0
7	20231211	193600	155591810	19700	19700	19700	19700	0
8	20231211	193500	155591810	19700	19700	19700	19700	0
9	20231211	193400	155591810	19700	19700	19700	19700	0
10	20231211	193300	155591810	19700	19700	19700	19700	0
11	20231211	193200	155591810	19700	19700	19700	19700	0
12	20231211	193100	155591810	19700	19700	19700	19700	0
13	20231211	193000	155591810	19700	19700	19700	19700	0
14	20231211	192900	155591810	19700	19700	19700	19700	0
15	20231211	192800	155591810	19700	19700	19700	19700	0
16	20231211	192700	155591810	19700	19700	19700	19700	0
17	20231211	192600	155591810	19700	19700	19700	19700	0
18	20231211	192500	155591810	19700	19700	19700	19700	0
19	20231211	192400	155591810	19700	19700	19700	19700	0
20	20231211	192300	155591810	19700	19700	19700	19700	0
21	20231211	192200	155591810	19700	19700	19700	19700	0
22	20231211	192100	155591810	19700	19700	19700	19700	0
23	20231211	192000	155591810	19700	19700	19700	19700	0
24	20231211	191900	155591810	19700	19700	19700	19700	0
25	20231211	191800	155591810	19700	19700	19700	19700	0
26	20231211	191700	155591810	19700	19700	19700	19700	0
27	20231211	191600	155591810	19700	19700	19700	19700	0
28	20231211	191500	155591810	19700	19700	19700	19700	0
29	20231211	191400	155591810	19700	19700	19700	19700	0
30	20231211	191300	155591810	19700	19700	19700	19700	0
31	20231211	191200	155591810	19700	19700	19700	19700	0
32	20231211	191100	155591810	19700	19700	19700	19700	315
33	20231211	191000	155591810	19700	19700	19700	19700	0
34	20231211	190900	155591810	19700	19700	19700	19700	0
35	20231211	190800	155591810	19700	19700	19700	19700	0
36	20231211	190700	155591810	19700	19700	19700	19700	0
37	20231211	190600	155591810	19700	19700	19700	19700	0
38	20231211	190500	155591810	19700	19700	19700	19700	0
39	20231211	190400	155591810	19700	19700	19700	19700	0
40	20231211	190300	155591810	19700	19700	19700	19700	0
41	20231211	190200	155591810	19700	19700	19700	19700	0
42	20231211	190100	155591810	19700	19700	19700	19700	0
43	20231211	190000	155591810	19700	19700	19700	19700	0
44	20231211	185900	155591810	19700	19700	19700	19700	0
45	20231211	185800	155591810	19700	19700	19700	19700	0
46	20231211	185700	155591810	19700	19700	19700	19700	0
47	20231211	185600	155591810	19700	19700	19700	19700	0
48	20231211	185500	155591810	19700	19700	19700	19700	0
49	20231211	185400	155591810	19700	19700	19700	19700	0
50	20231211	185300	155591810	19700	19700	19700	19700	0
51	20231211	185200	155591810	19700	19700	19700	19700	0
52	20231211	185100	155591810	19700	19700	19700	19700	0
53	20231211	185000	155591810	19700	19700	19700	19700	0
54	20231211	184900	155591810	19700	19700	19700	19700	0
55	20231211	184800	155591810	19700	19700	19700	19700	0
56	20231211	184700	155591810	19700	19700	19700	19700	0
57	20231211	184600	155591810	19700	19700	19700	19700	0
58	20231211	184500	155591810	19700	19700	19700	19700	0
59	20231211	184400	155591810	19700	19700	19700	19700	0
60	20231211	184300	155591810	19700	19700	19700	19700	0
61	20231211	184200	155591810	19700	19700	19700	19700	0
62	20231211	184100	155591810	19700	19700	19700	19700	315
63	20231211	184000	155591810	19700	19700	19700	19700	0
64	20231211	183900	155591810	19700	19700	19700	19700	0
65	20231211	183800	155591810	19700	19700	19700	19700	0
66	20231211	183700	155591810	19700	19700	19700	19700	0
67	20231211	183600	155591810	19700	19700	19700	19700	0
68	20231211	183500	155591810	19700	19700	19700	19700	0
69	20231211	183400	155591810	19700	19700	19700	19700	0
70	20231211	183300	155591810	19700	19700	19700	19700	0
71	20231211	183200	155591810	19700	19700	19700	19700	0
72	20231211	183100	155591810	19700	19700	19700	19700	0
73	20231211	183000	155591810	19700	19700	19700	19700	0
74	20231211	182900	155591810	19700	19700	19700	19700	0
75	20231211	182800	155591810	19700	19700	19700	19700	0
76	20231211	182700	155591810	19700	19700	19700	19700	0
77	20231211	182600	155591810	19700	19700	19700	19700	0
78	20231211	182500	155591810	19700	19700	19700	19700	0
79	20231211	182400	155591810	19700	19700	19700	19700	0
80	20231211	182300	155591810	19700	19700	19700	19700	0
81	20231211	182200	155591810	19700	19700	19700	19700	0
82	20231211	182100	155591810	19700	19700	19700	19700	0
83	20231211	182000	155591810	19700	19700	19700	19700	0
84	20231211	181900	155591810	19700	19700	19700	19700	0
85	20231211	181800	155591810	19700	19700	19700	19700	0
86	20231211	181700	155591810	19700	19700	19700	19700	0
87	20231211	181600	155591810	19700	19700	19700	19700	0
88	20231211	181500	155591810	19700	19700	19700	19700	0
89	20231211	181400	155591810	19700	19700	19700	19700	0
90	20231211	181300	155591810	19700	19700	19700	19700	0
91	20231211	181200	155591810	19700	19700	19700	19700	0
92	20231211	181100	155591810	19700	19700	19700	19700	315
93	20231211	181000	155591810	19700	19700	19700	19700	0
94	20231211	180900	155591810	19700	19700	19700	19700	0
95	20231211	180800	155591810	19700	19700	19700	19700	0
96	20231211	180700	155591810	19700	19700	19700	19700	0
97	20231211	180600	155591810	19700	19700	19700	19700	0
98	20231211	180500	155591810	19700	19700	19700	19700	0
99	20231211	180400	155591810	19700	19700	19700	19700	0
100	20231211	180300	155591810	19700	19700	19700	19700	0
101	20231211	180200	155591810	19700	19700	19700	19700	0
102	20231211	180100	155591810	19700	19700	19700	19700	0
103	20231211	180000	155591810	19700	19700	19700	19700	0
104	20231211	175900	155591810	19700	19700	19700	19700	0
105	20231211	175800	155591810	19700	19700	19700	19700	0
106	20231211	175700	155591810	19700	19700	19700	19700	0
107	20231211	175600	155591810	19700	19700	19700	19700	0
108	20231211	175500	155591810	19700	19700	19700	19700	0
109	20231211	175400	155591810	19700	19700	19700	19700	0
110	20231211	175300	155591810	19700	19700	19700	19700	0
111	20231211	175200	155591810	19700	19700	19700	19700	0
112	20231211	175100	155591810	19700	19700	19700	19700	0
113	20231211	175000	155591810	19700	19700	19700	19700	0
114	20231211	174900	155591810	19700	19700	19700	19700	0
115	20231211	174800	155591810	19700	19700	19700	19700	0
116	20231211	174700	155591810	19700	19700	19700	19700	0
117	20231211	174600	155591810	19700	19700	19700	19700	0
118	20231211	174500	155591810	19700	19700	19700	19700	0
119	20231211	174400	155591810	19700	19700	19700	19700	0
120	20231211	174300	155591810	19700	19700	19700	19700	0
121	20231211	174200	155591810	19700	19700	19700	19700	0
122	20231211	174100	155591810	19700	19700	19700	19700	315
123	20231211	174000	155591810	19700	19700	19700	19700	0
124	20231211	173900	155591810	19700	19700	19700	19700	0
125	20231211	173800	155591810	19700	19700	19700	19700	0
126	20231211	173700	155591810	19700	19700	19700	19700	0
127	20231211	173600	155591810	19700	19700	19700	19700	0
128	20231211	173500	155591810	19700	19700	19700	19700	0
129	20231211	173400	155591810	19700	19700	19700	19700	0
130	20231211	173300	155591810	19700	19700	19700	19700	0
131	20231211	173200	155591810	19700	19700	19700	19700	0
132	20231211	173100	155591810	19700	19700	19700	19700	0
133	20231211	173000	155591810	19700	19700	19700	19700	0
134	20231211	172900	155591810	19700	19700	19700	19700	0
135	20231211	172800	155591810	19700	19700	19700	19700	0
136	20231211	172700	155591810	19700	19700	19700	19700	0
137	20231211	172600	155591810	19700	19700	19700	19700	0
138	20231211	172500	155591810	19700	19700	19700	19700	0
139	20231211	172400	155591810	19700	19700	19700	19700	0
140	20231211	172300	155591810	19700	19700	19700	19700	0
141	20231211	172200	155591810	19700	19700	19700	19700	0
142	20231211	172100	155591810	19700	19700	19700	19700	0
143	20231211	172000	155591810	19700	19700	19700	19700	0
144	20231211	171900	155591810	19700	19700	19700	19700	0
145	20231211	171800	155591810	19700	19700	19700	19700	0
146	20231211	171700	155591810	19700	19700	19700	19700	0
147	20231211	171600	155591810	19700	19700	19700	19700	0
148	20231211	171500	155591810	19700	19700	19700	19700	0
149	20231211	171400	155591810	19700	19700	19700	19700	0
150	20231211	171300	155591810	19700	19700	19700	19700	0
151	20231211	171200	155591810	19700	19700	19700	19700	0
152	20231211	171100	155591810	19700	19700	19700	19700	315
153	20231211	171000	155591810	19700	19700	19700	19700	0
154	20231211	170900	155591810	19700	19700	19700	19700	0
155	20231211	170800	155591810	19700	19700	19700	19700	0
156	20231211	170700	155591810	19700	19700	19700	19700	0
157	20231211	170600	155591810	19700	19700	19700	19700	0
158	20231211	170500	155591810	19700	19700	19700	19700	0
159	20231211	170400	155591810	19700	19700	19700	19700	0
160	20231211	170300	155591810	19700	19700	19700	19700	0
161	20231211	170200	155591810	19700	19700	19700	19700	0
162	20231211	170100	155591810	19700	19700	19700	19700	0
163	20231211	170000	155591810	19700	19700	19700	19700	0
164	20231211	165900	155591810	19700	19700	19700	19700	0
165	20231211	165800	155591810	19700	19700	19700	19700	0
166	20231211	165700	155591810	19700	19700	19700	19700	0
167	20231211	165600	155591810	19700	19700	19700	19700	0
168	20231211	165500	155591810	19700	19700	19700	19700	0
169	20231211	165400	155591810	19700	19700	19700	19700	0
170	20231211	165300	155591810	19700	19700	19700	19700	0
171	20231211	165200	155591810	19700	19700	19700	19700	0
172	20231211	165100	155591810	19700	19700	19700	19700	0
173	20231211	165000	155591810	19700	19700	19700	19700	0
174	20231211	164900	155591810	19700	19700	19700	19700	0
175	20231211	164800	155591810	19700	19700	19700	19700	0
176	20231211	164700	155591810	19700	19700	19700	19700	0
177	20231211	164600	155591810	19700	19700	19700	19700	0
178	20231211	164500	155591810	19700	19700	19700	19700	0
179	20231211	164400	155591810	19700	19700	19700	19700	0
180	20231211	164300	155591810	19700	19700	19700	19700	0
181	20231211	164200	155591810	19700	19700	19700	19700	0
182	20231211	164100	155591810	19700	19700	19700	19700	315
183	20231211	164000	155591810	19700	19700	19700	19700	0
184	20231211	163900	155591810	19700	19700	19700	19700	0
185	20231211	163800	155591810	19700	19700	19700	19700	0
186	20231211	163700	155591810	19700	19700	19700	19700	0
187	20231211	163600	155591810	19700	19700	19700	19700	0
188	20231211	163500	155591810	19700	19700	19700	19700	0
189	20231211	163400	155591810	19700	19700	19700	19700	0
190	20231211	163300	155591810	19700	19700	19700	19700	0
191	20231211	163200	155591810	19700	19700	19700	19700	0
192	20231211	163100	155591810	19700	19700	19700	19700	0
193	20231211	163000	155591810	19700	19700	19700	19700	0
194	20231211	162900	155591810	19700	19700	19700	19700	0
195	20231211	162800	155591810	19700	19700	19700	19700	0
196	20231211	162700	155591810	19700	19700	19700	19700	0
197	20231211	162600	155591810	19700	19700	19700	19700	0
198	20231211	162500	155591810	19700	19700	19700	19700	0
199	20231211	162400	155591810	19700	19700	19700	19700	0
200	20231211	162300	155591810	19700	19700	19700	19700	0
201	20231211	162200	155591810	19700	19700	19700	19700	0
202	20231211	162100	155591810	19700	19700	19700	19700	0
203	20231211	162000	155591810	19700	19700	19700	19700	0
204	20231211	161900	155591810	19700	19700	19700	19700	0
205	20231211	161800	155591810	19700	19700	19700	19700	0
206	20231211	161700	155591810	19700	19700	19700	19700	0
207	20231211	161600	155591810	19700	19700	19700	19700	0
208	20231211	161500	155591810	19700	19700	19700	19700	0
209	20231211	161400	155591810	19700	19700	19700	19700	0
210	20231211	161300	155591810	19700	19700	19700	19700	0
211	20231211	161200	155591810	19700	19700	19700	19700	0
212	20231211	161100	155591810	19700	19700	19700	19700	315
213	20231211	161000	155591810	19700	19700	19700	19700	0
214	20231211	160900	155591810	19700	19700	19700	19700	0
215	20231211	160800	155591810	19700	19700	19700	19700	0
216	20231211	160700	155591810	19700	19700	19700	19700	0
217	20231211	160600	155591810	19700	19700	19700	19700	0
218	20231211	160500	155591810	19700	19700	19700	19700	0
219	20231211	160400	155591810	19700	19700	19700	19700	0
220	20231211	160300	155591810	19700	19700	19700	19700	0
221	20231211	160200	155591810	19700	19700	19700	19700	0
222	20231211	160100	155591810	19700	19700	19700	19700	0
223	20231211	160000	155591810	19700	19700	19700	19700	0
224	20231211	155900	155591810	19700	19700	19700	19700	0
225	20231211	155800	155591810	19700	19700	19700	19700	0
226	20231211	155700	155591810	19700	19700	19700	19700	0
227	20231211	155600	155591810	19700	19700	19700	19700	0
228	20231211	155500	155591810	19700	19700	19700	19700	0
229	20231211	155400	155591810	19700	19700	19700	19700	0
230	20231211	155300	155591810	19700	19700	19700	19700	0
231	20231211	155200	155591810	19700	19700	19700	19700	0
232	20231211	155100	155591810	19700	19700	19700	19700	0
233	20231211	155000	155591810	19700	19700	19700	19700	0
234	20231211	154900	155591810	19700	19700	19700	19700	0
235	20231211	154800	155591810	19700	19700	19700	19700	0
236	20231211	154700	155591810	19700	19700	19700	19700	0
237	20231211	154600	155591810	19700	19700	19700	19700	0
238	20231211	154500	155591810	19700	19700	19700	19700	0
239	20231211	154400	155591810	19700	19700	19700	19700	0
240	20231211	154300	155591810	19700	19700	19700	19700	0
241	20231211	154200	155591810	19700	19700	19700	19700	0
242	20231211	154100	155591810	19700	19700	19700	19700	315
243	20231211	154000	155591810	19700	19700	19700	19700	0
244	20231211	153900	155591810	19700	19700	19700	19700	0
245	20231211	153800	155591810	19700	19700	19700	19700	0
246	20231211	153700	155591810	19700	19700	19700	19700	0
247	20231211	153600	155591810	19700	19700	19700	19700	0
248	20231211	153500	155591810	19700	19700	19700	19700	0
249	20231211	153400	155591810	19700	19700	19700	19700	0
250	20231211	153300	155591810	19700	19700	19700	19700	0
251	20231211	153200	155591810	19700	19700	19700	19700	0
252	20231211	153100	155591810	19700	19700	19700	19700	0
253	20231211	153000	155591810	19700	19700	19700	19700	315
254	20231211	152900	149386310	19700	19700	19700	19700	0
255	20231211	152800	149386310	19700	19700	19700	19700	0
256	20231211	152700	149386310	19700	19700	19700	19700	0
257	20231211	152600	149386310	19700	19700	19700	19700	0
258	20231211	152500	149386310	19700	19700	19700	19700	0
259	20231211	152400	149386310	19700	19700	19700	19700	0
260	20231211	152300	149386310	19700	19700	19700	19700	0
261	20231211	152200	149386310	19700	19700	19700	19700	0
262	20231211	152100	149386310	19700	19700	19700	19700	0
263	20231211	152000	149386310	19700	19700	19700	19700	0
264	20231211	151900	149386310	19700	19700	19700	19700	1
265	20231211	151800	149366610	19700	19700	19700	19700	0
266	20231211	151700	149366610	19700	19700	19700	19700	0
267	20231211	151600	149366610	19700	19700	19700	19700	1
268	20231211	151500	149346910	19700	19700	19700	19700	100
269	20231211	151400	147376910	19700	19700	19700	19700	0
270	20231211	151300	147376910	19700	19700	19700	19700	0
271	20231211	151200	147376910	19700	19700	19700	19700	1
272	20231211	151100	147357210	19700	19700	19700	19700	2
273	20231211	151000	147317810	19650	19650	19650	19650	13
274	20231211	150900	147062360	19700	19700	19700	19700	0
275	20231211	150800	147062360	19700	19700	19700	19700	4
276	20231211	150700	146983560	19700	19700	19700	19700	0
277	20231211	150600	146983560	19700	19700	19700	19700	2
278	20231211	150500	146944160	19700	19700	19700	19700	1
279	20231211	150400	146924460	19700	19700	19700	19700	1
280	20231211	150300	146904760	19670	19670	19670	19670	0
281	20231211	150200	146904760	19670	19670	19670	19670	0
282	20231211	150100	146904760	19670	19670	19670	19670	12
283	20231211	150000	146668720	19670	19670	19670	19670	1
284	20231211	145900	146649050	19660	19660	19660	19660	0
285	20231211	145800	146649050	19660	19660	19660	19660	0
286	20231211	145700	146649050	19660	19660	19660	19660	0
287	20231211	145600	146649050	19660	19660	19660	19660	0
288	20231211	145500	146649050	19660	19660	19660	19660	0
289	20231211	145400	146649050	19660	19660	19660	19660	2
290	20231211	145300	146609730	19670	19670	19670	19670	3
291	20231211	145200	146550720	19670	19670	19670	19670	0
292	20231211	145100	146550720	19670	19670	19670	19670	2
293	20231211	145000	146511380	19670	19670	19670	19670	1
294	20231211	144900	146491710	19670	19670	19670	19670	0
295	20231211	144800	146491710	19670	19670	19670	19670	2
296	20231211	144700	146452370	19680	19680	19680	19680	1
297	20231211	144600	146432690	19680	19670	19680	19670	2
298	20231211	144500	146393340	19670	19670	19670	19670	3
299	20231211	144400	146334330	19670	19670	19670	19670	0
300	20231211	144300	146334330	19670	19670	19670	19670	1
301	20231211	144200	146314660	19670	19670	19670	19670	1
302	20231211	144100	146294990	19670	19670	19670	19670	3
303	20231211	144000	146235980	19670	19670	19670	19670	0
304	20231211	143900	146235980	19670	19670	19670	19670	0
305	20231211	143800	146235980	19670	19670	19670	19670	1
306	20231211	143700	146216310	19610	19610	19610	19610	0
307	20231211	143600	146216310	19610	19610	19610	19610	0
308	20231211	143500	146216310	19610	19610	19610	19610	0
309	20231211	143400	146216310	19610	19610	19610	19610	67
310	20231211	143300	144902440	19620	19620	19620	19620	84
311	20231211	143200	143254360	19680	19650	19680	19650	10
312	20231211	143100	143057830	19650	19650	19650	19650	3
313	20231211	143000	142998880	19650	19650	19650	19650	3
314	20231211	142900	142939930	19650	19650	19650	19650	2
315	20231211	142800	142900630	19650	19650	19650	19650	0
316	20231211	142700	142900630	19650	19650	19650	19650	0
317	20231211	142600	142900630	19650	19650	19650	19650	0
318	20231211	142500	142900630	19650	19650	19650	19650	1
319	20231211	142400	142880980	19610	19620	19620	19610	25
320	20231211	142300	142390700	19650	19650	19650	19650	0
321	20231211	142200	142390700	19650	19650	19650	19650	1
322	20231211	142100	142371050	19650	19650	19650	19650	9
323	20231211	142000	142194200	19650	19650	19650	19650	1
324	20231211	141900	142174550	19650	19650	19650	19650	0
325	20231211	141800	142174550	19650	19650	19650	19650	0
326	20231211	141700	142174550	19650	19650	19650	19650	0
327	20231211	141600	142174550	19650	19650	19650	19650	1
328	20231211	141500	142154900	19650	19650	19650	19650	0
329	20231211	141400	142154900	19650	19650	19650	19650	100
330	20231211	141300	140189900	19650	19650	19650	19650	4
331	20231211	141200	140111300	19650	19650	19650	19650	3
332	20231211	141100	140052350	19650	19650	19650	19650	3
333	20231211	141000	139993400	19650	19620	19650	19620	186
334	20231211	140900	136344050	19620	19620	19620	19620	0
335	20231211	140800	136344050	19620	19620	19620	19620	3
336	20231211	140700	136285190	19620	19630	19630	19620	1012
337	20231211	140600	116429450	19650	19650	19650	19650	2
338	20231211	140500	116390150	19650	19650	19650	19650	0
339	20231211	140400	116390150	19650	19650	19650	19650	1
340	20231211	140300	116370500	19650	19650	19650	19650	0
341	20231211	140200	116370500	19650	19650	19650	19650	0
342	20231211	140100	116370500	19650	19650	19650	19650	3
343	20231211	140000	116311550	19650	19650	19650	19650	1
344	20231211	135900	116291900	19630	19630	19630	19630	0
345	20231211	135800	116291900	19630	19630	19630	19630	0
346	20231211	135700	116291900	19630	19630	19630	19630	25
347	20231211	135600	115801150	19650	19650	19650	19650	0
348	20231211	135500	115801150	19650	19650	19650	19650	1
349	20231211	135400	115781500	19650	19650	19650	19650	1
350	20231211	135300	115761850	19630	19630	19630	19630	0
351	20231211	135200	115761850	19630	19630	19630	19630	0
352	20231211	135100	115761850	19630	19630	19630	19630	0
353	20231211	135000	115761850	19630	19630	19630	19630	0
354	20231211	134900	115761850	19630	19630	19630	19630	10
355	20231211	134800	115565550	19630	19630	19630	19630	1
356	20231211	134700	115545920	19630	19630	19630	19630	0
357	20231211	134600	115545920	19630	19630	19630	19630	0
358	20231211	134500	115545920	19630	19630	19630	19630	0
359	20231211	134400	115545920	19630	19630	19630	19630	0
360	20231211	134300	115545920	19630	19630	19630	19630	1
361	20231211	134200	115526290	19630	19630	19630	19630	1
362	20231211	134100	115506660	19630	19640	19640	19630	187
363	20231211	134000	111834840	19640	19640	19640	19640	25
364	20231211	133900	111343840	19650	19650	19650	19650	0
365	20231211	133800	111343840	19650	19650	19650	19650	0
366	20231211	133700	111343840	19650	19650	19650	19650	0
367	20231211	133600	111343840	19650	19650	19650	19650	1
368	20231211	133500	111324190	19650	19650	19650	19650	0
369	20231211	133400	111324190	19650	19650	19650	19650	0
370	20231211	133300	111324190	19650	19650	19650	19650	0
371	20231211	133200	111324190	19650	19650	19650	19650	1
372	20231211	133100	111304540	19650	19650	19650	19650	3
373	20231211	133000	111245590	19650	19650	19650	19650	1
374	20231211	132900	111225940	19650	19650	19650	19650	0
375	20231211	132800	111225940	19650	19650	19650	19650	3
376	20231211	132700	111166990	19650	19650	19650	19650	1
377	20231211	132600	111147340	19650	19650	19650	19650	1
378	20231211	132500	111127690	19650	19650	19650	19650	1
379	20231211	132400	111108040	19650	19650	19650	19650	1
380	20231211	132300	111088390	19650	19650	19650	19650	1
381	20231211	132200	111068740	19650	19650	19650	19650	1
382	20231211	132100	111049090	19650	19650	19650	19650	1
383	20231211	132000	111029440	19650	19650	19650	19650	1
384	20231211	131900	111009790	19650	19650	19650	19650	0
385	20231211	131800	111009790	19650	19650	19650	19650	0
386	20231211	131700	111009790	19650	19650	19650	19650	0
387	20231211	131600	111009790	19650	19650	19650	19650	1
388	20231211	131500	110990140	19650	19650	19650	19650	0
389	20231211	131400	110990140	19650	19650	19650	19650	0
390	20231211	131300	110990140	19650	19650	19650	19650	1
391	20231211	131200	110970490	19650	19650	19650	19650	0
392	20231211	131100	110970490	19650	19650	19650	19650	73
393	20231211	131000	109536040	19650	19650	19650	19650	0
394	20231211	130900	109536040	19650	19650	19650	19650	0
395	20231211	130800	109536040	19650	19650	19650	19650	0
396	20231211	130700	109536040	19650	19650	19650	19650	0
397	20231211	130600	109536040	19650	19650	19650	19650	0
398	20231211	130500	109536040	19650	19650	19650	19650	0
399	20231211	130400	109536040	19650	19650	19650	19650	5
400	20231211	130300	109437790	19650	19650	19650	19650	0
401	20231211	130200	109437790	19650	19700	19700	19650	8
402	20231211	130100	109280540	19700	19700	19700	19700	2
403	20231211	130000	109241140	19700	19700	19700	19700	0
404	20231211	125900	109241140	19700	19700	19700	19700	0
405	20231211	125800	109241140	19700	19700	19700	19700	1
406	20231211	125700	109221440	19700	19700	19700	19700	0
407	20231211	125600	109221440	19700	19700	19700	19700	0
408	20231211	125500	109221440	19700	19700	19700	19700	0
409	20231211	125400	109221440	19700	19700	19700	19700	0
410	20231211	125300	109221440	19700	19700	19700	19700	1
411	20231211	125200	109201740	19700	19700	19700	19700	0
412	20231211	125100	109201740	19700	19700	19700	19700	3
413	20231211	125000	109142640	19700	19700	19700	19700	1
414	20231211	124900	109122940	19690	19690	19690	19690	0
415	20231211	124800	109122940	19690	19690	19690	19690	0
416	20231211	124700	109122940	19690	19690	19690	19690	4
417	20231211	124600	109044180	19700	19690	19700	19690	24
418	20231211	124500	108571610	19690	19690	19690	19690	2
419	20231211	124400	108532230	19690	19690	19690	19690	0
420	20231211	124300	108532230	19690	19690	19690	19690	0
421	20231211	124200	108532230	19690	19690	19690	19690	1
422	20231211	124100	108512540	19690	19690	19690	19690	1
423	20231211	124000	108492850	19650	19650	19650	19650	0
424	20231211	123900	108492850	19650	19670	19670	19650	8
425	20231211	123800	108335550	19690	19690	19690	19690	3
426	20231211	123700	108276480	19690	19690	19690	19690	0
427	20231211	123600	108276480	19690	19690	19690	19690	0
428	20231211	123500	108276480	19690	19690	19690	19690	0
429	20231211	123400	108276480	19690	19690	19690	19690	1
430	20231211	123300	108256790	19690	19690	19690	19690	1
431	20231211	123200	108237100	19690	19690	19690	19690	0
432	20231211	123100	108237100	19690	19690	19690	19690	1
433	20231211	123000	108217410	19690	19690	19690	19690	2
434	20231211	122900	108178030	19690	19690	19690	19690	6
435	20231211	122800	108059890	19690	19690	19690	19690	0
436	20231211	122700	108059890	19690	19690	19690	19690	0
437	20231211	122600	108059890	19690	19690	19690	19690	0
438	20231211	122500	108059890	19690	19690	19690	19690	0
439	20231211	122400	108059890	19690	19690	19690	19690	0
440	20231211	122300	108059890	19690	19690	19690	19690	0
441	20231211	122200	108059890	19690	19690	19690	19690	1
442	20231211	122100	108040200	19690	19690	19690	19690	4
443	20231211	122000	107961440	19690	19690	19690	19690	0
444	20231211	121900	107961440	19690	19690	19690	19690	0
445	20231211	121800	107961440	19690	19690	19690	19690	1
446	20231211	121700	107941750	19680	19680	19680	19680	0
447	20231211	121600	107941750	19680	19680	19680	19680	0
448	20231211	121500	107941750	19680	19680	19680	19680	0
449	20231211	121400	107941750	19680	19680	19680	19680	0
450	20231211	121300	107941750	19680	19680	19680	19680	192
451	20231211	121200	104163190	19690	19690	19690	19690	0
452	20231211	121100	104163190	19690	19690	19690	19690	2
453	20231211	121000	104123810	19690	19690	19690	19690	0
454	20231211	120900	104123810	19690	19690	19690	19690	0
455	20231211	120800	104123810	19690	19690	19690	19690	0
456	20231211	120700	104123810	19690	19690	19690	19690	0
457	20231211	120600	104123810	19690	19690	19690	19690	0
458	20231211	120500	104123810	19690	19690	19690	19690	0
459	20231211	120400	104123810	19690	19690	19690	19690	0
460	20231211	120300	104123810	19690	19690	19690	19690	1
461	20231211	120200	104104120	19690	19690	19690	19690	1
462	20231211	120100	104084430	19690	19690	19690	19690	2
463	20231211	120000	104045050	19690	19690	19690	19690	0
464	20231211	115900	104045050	19690	19690	19690	19690	2
465	20231211	115800	104005670	19700	19700	19700	19700	2
466	20231211	115700	103966270	19700	19700	19700	19700	0
467	20231211	115600	103966270	19700	19700	19700	19700	1
468	20231211	115500	103946570	19700	19700	19700	19700	0
469	20231211	115400	103946570	19700	19700	19700	19700	0
470	20231211	115300	103946570	19700	19690	19700	19690	2
471	20231211	115200	103907180	19690	19700	19700	19690	11
472	20231211	115100	103690580	19700	19700	19700	19700	8
473	20231211	115000	103532980	19700	19700	19700	19700	1
474	20231211	114900	103513280	19700	19700	19700	19700	0
475	20231211	114800	103513280	19700	19700	19700	19700	1
476	20231211	114700	103493580	19690	19690	19690	19690	2
477	20231211	114600	103454200	19700	19700	19700	19700	1
478	20231211	114500	103434500	19700	19700	19700	19700	4
479	20231211	114400	103355700	19700	19670	19700	19670	602
480	20231211	114300	91498000	19630	19620	19630	19620	4
481	20231211	114200	91419510	19620	19620	19620	19620	7
482	20231211	114100	91282170	19620	19630	19630	19620	28
483	20231211	114000	90732630	19650	19650	19650	19650	0
484	20231211	113900	90732630	19650	19650	19650	19650	0
485	20231211	113800	90732630	19650	19650	19650	19650	0
486	20231211	113700	90732630	19650	19650	19650	19650	0
487	20231211	113600	90732630	19650	19650	19650	19650	0
488	20231211	113500	90732630	19650	19650	19650	19650	1
489	20231211	113400	90712980	19670	19670	19670	19670	0
490	20231211	113300	90712980	19670	19670	19670	19670	1
491	20231211	113200	90693310	19670	19670	19670	19670	1
492	20231211	113100	90673640	19670	19670	19670	19670	3
493	20231211	113000	90614630	19670	19670	19670	19670	2
494	20231211	112900	90575290	19670	19670	19670	19670	0
495	20231211	112800	90575290	19670	19670	19670	19670	1
496	20231211	112700	90555620	19670	19670	19670	19670	0
497	20231211	112600	90555620	19670	19670	19670	19670	0
498	20231211	112500	90555620	19670	19670	19670	19670	1
499	20231211	112400	90535950	19680	19680	19680	19680	0
500	20231211	112300	90535950	19680	19680	19680	19680	0
501	20231211	112200	90535950	19680	19680	19680	19680	0
502	20231211	112100	90535950	19680	19600	19680	19600	51
503	20231211	112000	89536270	19680	19680	19680	19680	0
504	20231211	111900	89536270	19680	19680	19680	19680	0
505	20231211	111800	89536270	19680	19680	19680	19680	0
506	20231211	111700	89536270	19680	19680	19680	19680	0
507	20231211	111600	89536270	19680	19680	19680	19680	0
508	20231211	111500	89536270	19680	19680	19680	19680	0
509	20231211	111400	89536270	19680	19680	19680	19680	1
510	20231211	111300	89516590	19680	19680	19680	19680	1
511	20231211	111200	89496910	19680	19680	19680	19680	1
512	20231211	111100	89477230	19550	19550	19550	19550	0
513	20231211	111000	89477230	19550	19550	19550	19550	0
514	20231211	110900	89477230	19550	19600	19600	19550	99
515	20231211	110800	87540080	19680	19680	19680	19680	0
516	20231211	110700	87540080	19680	19680	19680	19680	0
517	20231211	110600	87540080	19680	19680	19680	19680	0
518	20231211	110500	87540080	19680	19680	19680	19680	0
519	20231211	110400	87540080	19680	19680	19680	19680	0
520	20231211	110300	87540080	19680	19680	19680	19680	1
521	20231211	110200	87520400	19680	19680	19680	19680	1
522	20231211	110100	87500720	19680	19680	19680	19680	3
523	20231211	110000	87441680	19680	19680	19680	19680	2
524	20231211	105900	87402320	19680	19680	19680	19680	0
525	20231211	105800	87402320	19680	19680	19680	19680	0
526	20231211	105700	87402320	19680	19680	19680	19680	0
527	20231211	105600	87402320	19680	19680	19680	19680	1
528	20231211	105500	87382640	19600	19600	19600	19600	3
529	20231211	105400	87323840	19600	19630	19630	19600	1097
530	20231211	105300	65821540	19680	19680	19680	19680	10
531	20231211	105200	65624740	19680	19680	19680	19680	1
532	20231211	105100	65605060	19680	19680	19680	19680	2
533	20231211	105000	65565700	19680	19680	19680	19680	0
534	20231211	104900	65565700	19680	19680	19680	19680	9
535	20231211	104800	65388580	19690	19690	19690	19690	1
536	20231211	104700	65368890	19680	19680	19680	19680	0
537	20231211	104600	65368890	19680	19680	19680	19680	0
538	20231211	104500	65368890	19680	19680	19680	19680	1
539	20231211	104400	65349210	19680	19680	19680	19680	0
540	20231211	104300	65349210	19680	19680	19680	19680	1
541	20231211	104200	65329530	19690	19690	19690	19690	0
542	20231211	104100	65329530	19690	19690	19690	19690	3
543	20231211	104000	65270460	19700	19700	19700	19700	0
544	20231211	103900	65270460	19700	19700	19700	19700	0
545	20231211	103800	65270460	19700	19700	19700	19700	0
546	20231211	103700	65270460	19700	19700	19700	19700	0
547	20231211	103600	65270460	19700	19700	19700	19700	1
548	20231211	103500	65250760	19700	19700	19700	19700	0
549	20231211	103400	65250760	19700	19700	19700	19700	1
550	20231211	103300	65231060	19700	19700	19700	19700	0
551	20231211	103200	65231060	19700	19700	19700	19700	0
552	20231211	103100	65231060	19700	19700	19700	19700	2
553	20231211	103000	65191660	19700	19700	19700	19700	1
554	20231211	102900	65171960	19700	19700	19700	19700	0
555	20231211	102800	65171960	19700	19700	19700	19700	2
556	20231211	102700	65132560	19700	19700	19700	19700	0
557	20231211	102600	65132560	19700	19700	19700	19700	1
558	20231211	102500	65112860	19700	19700	19700	19700	0
559	20231211	102400	65112860	19700	19700	19700	19700	0
560	20231211	102300	65112860	19700	19700	19700	19700	0
561	20231211	102200	65112860	19700	19700	19700	19700	1
562	20231211	102100	65093160	19700	19700	19700	19700	3
563	20231211	102000	65034060	19700	19700	19700	19700	0
564	20231211	101900	65034060	19700	19700	19700	19700	0
565	20231211	101800	65034060	19700	19700	19700	19700	0
566	20231211	101700	65034060	19700	19700	19700	19700	0
567	20231211	101600	65034060	19700	19700	19700	19700	0
568	20231211	101500	65034060	19700	19700	19700	19700	0
569	20231211	101400	65034060	19700	19700	19700	19700	100
570	20231211	101300	63064060	19610	19610	19610	19610	80
571	20231211	101200	61495260	19610	19610	19610	19610	1
572	20231211	101100	61475650	19610	19620	19620	19610	1071
573	20231211	101000	40472780	19700	19700	19700	19700	0
574	20231211	100900	40472780	19700	19700	19700	19700	0
575	20231211	100800	40472780	19700	19700	19700	19700	0
576	20231211	100700	40472780	19700	19700	19700	19700	15
577	20231211	100600	40177280	19710	19710	19710	19710	0
578	20231211	100500	40177280	19710	19710	19710	19710	0
579	20231211	100400	40177280	19710	19710	19710	19710	0
580	20231211	100300	40177280	19710	19620	19710	19620	2
581	20231211	100200	40137950	19620	19620	19620	19620	0
582	20231211	100100	40137950	19620	19660	19660	19620	25
583	20231211	100000	39647180	19720	19720	19720	19720	2
584	20231211	095900	39607740	19720	19720	19720	19720	0
585	20231211	095800	39607740	19720	19720	19720	19720	1
586	20231211	095700	39588020	19720	19720	19720	19720	0
587	20231211	095600	39588020	19720	19720	19720	19720	1
588	20231211	095500	39568300	19720	19720	19720	19720	0
589	20231211	095400	39568300	19720	19720	19720	19720	33
590	20231211	095300	38917540	19720	19720	19720	19720	0
591	20231211	095200	38917540	19720	19720	19720	19720	0
592	20231211	095100	38917540	19720	19720	19720	19720	4
593	20231211	095000	38838660	19720	19720	19720	19720	0
594	20231211	094900	38838660	19720	19720	19720	19720	0
595	20231211	094800	38838660	19720	19720	19720	19720	1
596	20231211	094700	38818940	19720	19720	19720	19720	0
597	20231211	094600	38818940	19720	19720	19720	19720	0
598	20231211	094500	38818940	19720	19720	19720	19720	1
599	20231211	094400	38799220	19720	19680	19720	19680	301
600	20231211	094300	32870210	19680	19680	19680	19680	4
601	20231211	094200	32791490	19680	19680	19680	19680	3
602	20231211	094100	32732450	19680	19680	19680	19680	38
603	20231211	094000	31984610	19680	19660	19680	19660	291
604	20231211	093900	26259330	19620	19620	19620	19620	0
605	20231211	093800	26259330	19620	19620	19620	19620	50
606	20231211	093700	25278330	19620	19620	19620	19620	2
607	20231211	093600	25239090	19660	19660	19660	19660	0
608	20231211	093500	25239090	19660	19660	19660	19660	0
609	20231211	093400	25239090	19660	19660	19660	19660	1
610	20231211	093300	25219430	19660	19660	19660	19660	1
611	20231211	093200	25199770	19680	19680	19680	19680	1
612	20231211	093100	25180090	19680	19680	19680	19680	2
613	20231211	093000	25140730	19680	19680	19680	19680	0
614	20231211	092900	25140730	19680	19680	19680	19680	0
615	20231211	092800	25140730	19680	19610	19680	19610	37
616	20231211	092700	24414740	19610	19610	19610	19610	0
617	20231211	092600	24414740	19610	19610	19610	19610	0
618	20231211	092500	24414740	19610	19620	19620	19610	21
619	20231211	092400	24002730	19620	19660	19660	19620	262
620	20231211	092300	18861340	19690	19690	19690	19690	1
621	20231211	092200	18841650	19690	19700	19700	19690	31
622	20231211	092100	18231250	19700	19700	19700	19700	4
623	20231211	092000	18152450	19700	19700	19700	19700	2
624	20231211	091900	18113050	19700	19700	19700	19700	0
625	20231211	091800	18113050	19700	19700	19700	19700	0
626	20231211	091700	18113050	19700	19700	19700	19700	0
627	20231211	091600	18113050	19700	19700	19700	19700	1
628	20231211	091500	18093350	19720	19720	19720	19720	1
629	20231211	091400	18073630	19720	19700	19720	19700	250
630	20231211	091300	13148080	19700	19680	19700	19680	500
631	20231211	091200	3298840	19680	19680	19680	19680	0
632	20231211	091100	3298840	19680	19670	19680	19670	2
633	20231211	091000	3259490	19680	19680	19680	19680	1
634	20231211	090900	3239810	19680	19680	19680	19680	2
635	20231211	090800	3200450	19690	19690	19690	19690	0
636	20231211	090700	3200450	19690	19680	19690	19680	2
637	20231211	090600	3161080	19690	19690	19690	19690	0
638	20231211	090500	3161080	19690	19690	19690	19620	50
639	20231211	090400	2178470	19620	19620	19620	19620	0
640	20231211	090300	2178470	19620	19620	19620	19620	0
641	20231211	090200	2178470	19620	19670	19670	19620	101
642	20231211	090100	196800	19680	19680	19680	19680	0
643	20231211	090000	196800	19680	19680	19680	19680	10