KissMeData/210120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203400	392556350	12710	12710	12710	12710	557
3	20231213	203300	392556350	12710	12710	12710	12710	0
4	20231213	203200	392556350	12710	12710	12710	12710	0
5	20231213	203100	392556350	12710	12710	12710	12710	0
6	20231213	203000	392556350	12710	12710	12710	12710	0
7	20231213	202900	392556350	12710	12710	12710	12710	0
8	20231213	202800	392556350	12710	12710	12710	12710	0
9	20231213	202700	392556350	12710	12710	12710	12710	0
10	20231213	202600	392556350	12710	12710	12710	12710	0
11	20231213	202500	392556350	12710	12710	12710	12710	0
12	20231213	202400	392556350	12710	12710	12710	12710	0
13	20231213	202300	392556350	12710	12710	12710	12710	0
14	20231213	202200	392556350	12710	12710	12710	12710	0
15	20231213	202100	392556350	12710	12710	12710	12710	0
16	20231213	202000	392556350	12710	12710	12710	12710	0
17	20231213	201900	392556350	12710	12710	12710	12710	0
18	20231213	201800	392556350	12710	12710	12710	12710	0
19	20231213	201700	392556350	12710	12710	12710	12710	0
20	20231213	201600	392556350	12710	12710	12710	12710	0
21	20231213	201500	392556350	12710	12710	12710	12710	0
22	20231213	201400	392556350	12710	12710	12710	12710	0
23	20231213	201300	392556350	12710	12710	12710	12710	0
24	20231213	201200	392556350	12710	12710	12710	12710	0
25	20231213	201100	392556350	12710	12710	12710	12710	0
26	20231213	201000	392556350	12710	12710	12710	12710	0
27	20231213	200900	392556350	12710	12710	12710	12710	0
28	20231213	200800	392556350	12710	12710	12710	12710	0
29	20231213	200700	392556350	12710	12710	12710	12710	0
30	20231213	200600	392556350	12710	12710	12710	12710	0
31	20231213	200500	392556350	12710	12710	12710	12710	0
32	20231213	200400	392556350	12710	12710	12710	12710	557
33	20231213	200300	392556350	12710	12710	12710	12710	0
34	20231213	200200	392556350	12710	12710	12710	12710	0
35	20231213	200100	392556350	12710	12710	12710	12710	0
36	20231213	200000	392556350	12710	12710	12710	12710	0
37	20231213	195900	392556350	12710	12710	12710	12710	0
38	20231213	195800	392556350	12710	12710	12710	12710	0
39	20231213	195700	392556350	12710	12710	12710	12710	0
40	20231213	195600	392556350	12710	12710	12710	12710	0
41	20231213	195500	392556350	12710	12710	12710	12710	0
42	20231213	195400	392556350	12710	12710	12710	12710	0
43	20231213	195300	392556350	12710	12710	12710	12710	0
44	20231213	195200	392556350	12710	12710	12710	12710	0
45	20231213	195100	392556350	12710	12710	12710	12710	0
46	20231213	195000	392556350	12710	12710	12710	12710	0
47	20231213	194900	392556350	12710	12710	12710	12710	0
48	20231213	194800	392556350	12710	12710	12710	12710	0
49	20231213	194700	392556350	12710	12710	12710	12710	0
50	20231213	194600	392556350	12710	12710	12710	12710	0
51	20231213	194500	392556350	12710	12710	12710	12710	0
52	20231213	194400	392556350	12710	12710	12710	12710	0
53	20231213	194300	392556350	12710	12710	12710	12710	0
54	20231213	194200	392556350	12710	12710	12710	12710	0
55	20231213	194100	392556350	12710	12710	12710	12710	0
56	20231213	194000	392556350	12710	12710	12710	12710	0
57	20231213	193900	392556350	12710	12710	12710	12710	0
58	20231213	193800	392556350	12710	12710	12710	12710	0
59	20231213	193700	392556350	12710	12710	12710	12710	0
60	20231213	193600	392556350	12710	12710	12710	12710	0
61	20231213	193500	392556350	12710	12710	12710	12710	0
62	20231213	193400	392556350	12710	12710	12710	12710	557
63	20231213	193300	392556350	12710	12710	12710	12710	0
64	20231213	193200	392556350	12710	12710	12710	12710	0
65	20231213	193100	392556350	12710	12710	12710	12710	0
66	20231213	193000	392556350	12710	12710	12710	12710	0
67	20231213	192900	392556350	12710	12710	12710	12710	0
68	20231213	192800	392556350	12710	12710	12710	12710	0
69	20231213	192700	392556350	12710	12710	12710	12710	0
70	20231213	192600	392556350	12710	12710	12710	12710	0
71	20231213	192500	392556350	12710	12710	12710	12710	0
72	20231213	192400	392556350	12710	12710	12710	12710	0
73	20231213	192300	392556350	12710	12710	12710	12710	0
74	20231213	192200	392556350	12710	12710	12710	12710	0
75	20231213	192100	392556350	12710	12710	12710	12710	0
76	20231213	192000	392556350	12710	12710	12710	12710	0
77	20231213	191900	392556350	12710	12710	12710	12710	0
78	20231213	191800	392556350	12710	12710	12710	12710	0
79	20231213	191700	392556350	12710	12710	12710	12710	0
80	20231213	191600	392556350	12710	12710	12710	12710	0
81	20231213	191500	392556350	12710	12710	12710	12710	0
82	20231213	191400	392556350	12710	12710	12710	12710	0
83	20231213	191300	392556350	12710	12710	12710	12710	0
84	20231213	191200	392556350	12710	12710	12710	12710	0
85	20231213	191100	392556350	12710	12710	12710	12710	0
86	20231213	191000	392556350	12710	12710	12710	12710	0
87	20231213	190900	392556350	12710	12710	12710	12710	0
88	20231213	190800	392556350	12710	12710	12710	12710	0
89	20231213	190700	392556350	12710	12710	12710	12710	0
90	20231213	190600	392556350	12710	12710	12710	12710	0
91	20231213	190500	392556350	12710	12710	12710	12710	0
92	20231213	190400	392556350	12710	12710	12710	12710	557
93	20231213	190300	392556350	12710	12710	12710	12710	0
94	20231213	190200	392556350	12710	12710	12710	12710	0
95	20231213	190100	392556350	12710	12710	12710	12710	0
96	20231213	190000	392556350	12710	12710	12710	12710	0
97	20231213	185900	392556350	12710	12710	12710	12710	0
98	20231213	185800	392556350	12710	12710	12710	12710	0
99	20231213	185700	392556350	12710	12710	12710	12710	0
100	20231213	185600	392556350	12710	12710	12710	12710	0
101	20231213	185500	392556350	12710	12710	12710	12710	0
102	20231213	185400	392556350	12710	12710	12710	12710	0
103	20231213	185300	392556350	12710	12710	12710	12710	0
104	20231213	185200	392556350	12710	12710	12710	12710	0
105	20231213	185100	392556350	12710	12710	12710	12710	0
106	20231213	185000	392556350	12710	12710	12710	12710	0
107	20231213	184900	392556350	12710	12710	12710	12710	0
108	20231213	184800	392556350	12710	12710	12710	12710	0
109	20231213	184700	392556350	12710	12710	12710	12710	0
110	20231213	184600	392556350	12710	12710	12710	12710	0
111	20231213	184500	392556350	12710	12710	12710	12710	0
112	20231213	184400	392556350	12710	12710	12710	12710	0
113	20231213	184300	392556350	12710	12710	12710	12710	0
114	20231213	184200	392556350	12710	12710	12710	12710	0
115	20231213	184100	392556350	12710	12710	12710	12710	0
116	20231213	184000	392556350	12710	12710	12710	12710	0
117	20231213	183900	392556350	12710	12710	12710	12710	0
118	20231213	183800	392556350	12710	12710	12710	12710	0
119	20231213	183700	392556350	12710	12710	12710	12710	0
120	20231213	183600	392556350	12710	12710	12710	12710	0
121	20231213	183500	392556350	12710	12710	12710	12710	0
122	20231213	183400	392556350	12710	12710	12710	12710	557
123	20231213	183300	392556350	12710	12710	12710	12710	0
124	20231213	183200	392556350	12710	12710	12710	12710	0
125	20231213	183100	392556350	12710	12710	12710	12710	0
126	20231213	183000	392556350	12710	12710	12710	12710	0
127	20231213	182900	392556350	12710	12710	12710	12710	0
128	20231213	182800	392556350	12710	12710	12710	12710	0
129	20231213	182700	392556350	12710	12710	12710	12710	0
130	20231213	182600	392556350	12710	12710	12710	12710	0
131	20231213	182500	392556350	12710	12710	12710	12710	0
132	20231213	182400	392556350	12710	12710	12710	12710	0
133	20231213	182300	392556350	12710	12710	12710	12710	0
134	20231213	182200	392556350	12710	12710	12710	12710	0
135	20231213	182100	392556350	12710	12710	12710	12710	0
136	20231213	182000	392556350	12710	12710	12710	12710	0
137	20231213	181900	392556350	12710	12710	12710	12710	0
138	20231213	181800	392556350	12710	12710	12710	12710	0
139	20231213	181700	392556350	12710	12710	12710	12710	0
140	20231213	181600	392556350	12710	12710	12710	12710	0
141	20231213	181500	392556350	12710	12710	12710	12710	0
142	20231213	181400	392556350	12710	12710	12710	12710	0
143	20231213	181300	392556350	12710	12710	12710	12710	0
144	20231213	181200	392556350	12710	12710	12710	12710	0
145	20231213	181100	392556350	12710	12710	12710	12710	0
146	20231213	181000	392556350	12710	12710	12710	12710	0
147	20231213	180900	392556350	12710	12710	12710	12710	0
148	20231213	180800	392556350	12710	12710	12710	12710	0
149	20231213	180700	392556350	12710	12710	12710	12710	0
150	20231213	180600	392556350	12710	12710	12710	12710	0
151	20231213	180500	392556350	12710	12710	12710	12710	0
152	20231213	180400	392556350	12710	12710	12710	12710	557
153	20231213	180300	392556350	12710	12710	12710	12710	0
154	20231213	180200	392556350	12710	12710	12710	12710	0
155	20231213	180100	392556350	12710	12710	12710	12710	0
156	20231213	180000	392556350	12710	12710	12710	12710	0
157	20231213	175900	392556350	12710	12710	12710	12710	0
158	20231213	175800	392556350	12710	12710	12710	12710	0
159	20231213	175700	392556350	12710	12710	12710	12710	0
160	20231213	175600	392556350	12710	12710	12710	12710	0
161	20231213	175500	392556350	12710	12710	12710	12710	0
162	20231213	175400	392556350	12710	12710	12710	12710	0
163	20231213	175300	392556350	12710	12710	12710	12710	0
164	20231213	175200	392556350	12710	12710	12710	12710	0
165	20231213	175100	392556350	12710	12710	12710	12710	0
166	20231213	175000	392556350	12710	12710	12710	12710	0
167	20231213	174900	392556350	12710	12710	12710	12710	0
168	20231213	174800	392556350	12710	12710	12710	12710	0
169	20231213	174700	392556350	12710	12710	12710	12710	0
170	20231213	174600	392556350	12710	12710	12710	12710	0
171	20231213	174500	392556350	12710	12710	12710	12710	0
172	20231213	174400	392556350	12710	12710	12710	12710	0
173	20231213	174300	392556350	12710	12710	12710	12710	0
174	20231213	174200	392556350	12710	12710	12710	12710	0
175	20231213	174100	392556350	12710	12710	12710	12710	0
176	20231213	174000	392556350	12710	12710	12710	12710	0
177	20231213	173900	392556350	12710	12710	12710	12710	0
178	20231213	173800	392556350	12710	12710	12710	12710	0
179	20231213	173700	392556350	12710	12710	12710	12710	0
180	20231213	173600	392556350	12710	12710	12710	12710	0
181	20231213	173500	392556350	12710	12710	12710	12710	0
182	20231213	173400	392556350	12710	12710	12710	12710	557
183	20231213	173300	392556350	12710	12710	12710	12710	0
184	20231213	173200	392556350	12710	12710	12710	12710	0
185	20231213	173100	392556350	12710	12710	12710	12710	0
186	20231213	173000	392556350	12710	12710	12710	12710	0
187	20231213	172900	392556350	12710	12710	12710	12710	0
188	20231213	172800	392556350	12710	12710	12710	12710	0
189	20231213	172700	392556350	12710	12710	12710	12710	0
190	20231213	172600	392556350	12710	12710	12710	12710	0
191	20231213	172500	392556350	12710	12710	12710	12710	0
192	20231213	172400	392556350	12710	12710	12710	12710	0
193	20231213	172300	392556350	12710	12710	12710	12710	0
194	20231213	172200	392556350	12710	12710	12710	12710	0
195	20231213	172100	392556350	12710	12710	12710	12710	0
196	20231213	172000	392556350	12710	12710	12710	12710	0
197	20231213	171900	392556350	12710	12710	12710	12710	0
198	20231213	171800	392556350	12710	12710	12710	12710	0
199	20231213	171700	392556350	12710	12710	12710	12710	0
200	20231213	171600	392556350	12710	12710	12710	12710	0
201	20231213	171500	392556350	12710	12710	12710	12710	0
202	20231213	171400	392556350	12710	12710	12710	12710	0
203	20231213	171300	392556350	12710	12710	12710	12710	0
204	20231213	171200	392556350	12710	12710	12710	12710	0
205	20231213	171100	392556350	12710	12710	12710	12710	0
206	20231213	171000	392556350	12710	12710	12710	12710	0
207	20231213	170900	392556350	12710	12710	12710	12710	0
208	20231213	170800	392556350	12710	12710	12710	12710	0
209	20231213	170700	392556350	12710	12710	12710	12710	0
210	20231213	170600	392556350	12710	12710	12710	12710	0
211	20231213	170500	392556350	12710	12710	12710	12710	0
212	20231213	170400	392556350	12710	12710	12710	12710	557
213	20231213	170300	392556350	12710	12710	12710	12710	0
214	20231213	170200	392556350	12710	12710	12710	12710	0
215	20231213	170100	392556350	12710	12710	12710	12710	0
216	20231213	170000	392556350	12710	12710	12710	12710	0
217	20231213	165900	392556350	12710	12710	12710	12710	0
218	20231213	165800	392556350	12710	12710	12710	12710	0
219	20231213	165700	392556350	12710	12710	12710	12710	0
220	20231213	165600	392556350	12710	12710	12710	12710	0
221	20231213	165500	392556350	12710	12710	12710	12710	0
222	20231213	165400	392556350	12710	12710	12710	12710	0
223	20231213	165300	392556350	12710	12710	12710	12710	0
224	20231213	165200	392556350	12710	12710	12710	12710	0
225	20231213	165100	392556350	12710	12710	12710	12710	0
226	20231213	165000	392556350	12710	12710	12710	12710	0
227	20231213	164900	392556350	12710	12710	12710	12710	0
228	20231213	164800	392556350	12710	12710	12710	12710	0
229	20231213	164700	392556350	12710	12710	12710	12710	0
230	20231213	164600	392556350	12710	12710	12710	12710	0
231	20231213	164500	392556350	12710	12710	12710	12710	0
232	20231213	164400	392556350	12710	12710	12710	12710	0
233	20231213	164300	392556350	12710	12710	12710	12710	0
234	20231213	164200	392556350	12710	12710	12710	12710	0
235	20231213	164100	392556350	12710	12710	12710	12710	0
236	20231213	164000	392556350	12710	12710	12710	12710	0
237	20231213	163900	392556350	12710	12710	12710	12710	0
238	20231213	163800	392556350	12710	12710	12710	12710	0
239	20231213	163700	392556350	12710	12710	12710	12710	0
240	20231213	163600	392556350	12710	12710	12710	12710	0
241	20231213	163500	392556350	12710	12710	12710	12710	0
242	20231213	163400	392556350	12710	12710	12710	12710	557
243	20231213	163300	392556350	12710	12710	12710	12710	0
244	20231213	163200	392556350	12710	12710	12710	12710	0
245	20231213	163100	392556350	12710	12710	12710	12710	0
246	20231213	163000	392556350	12710	12710	12710	12710	0
247	20231213	162900	392556350	12710	12710	12710	12710	0
248	20231213	162800	392556350	12710	12710	12710	12710	0
249	20231213	162700	392556350	12710	12710	12710	12710	0
250	20231213	162600	392556350	12710	12710	12710	12710	0
251	20231213	162500	392556350	12710	12710	12710	12710	0
252	20231213	162400	392556350	12710	12710	12710	12710	0
253	20231213	162300	392556350	12710	12710	12710	12710	0
254	20231213	162200	392556350	12710	12710	12710	12710	0
255	20231213	162100	392556350	12710	12710	12710	12710	0
256	20231213	162000	392556350	12710	12710	12710	12710	0
257	20231213	161900	392556350	12710	12710	12710	12710	0
258	20231213	161800	392556350	12710	12710	12710	12710	0
259	20231213	161700	392556350	12710	12710	12710	12710	0
260	20231213	161600	392556350	12710	12710	12710	12710	0
261	20231213	161500	392556350	12710	12710	12710	12710	0
262	20231213	161400	392556350	12710	12710	12710	12710	0
263	20231213	161300	392556350	12710	12710	12710	12710	0
264	20231213	161200	392556350	12710	12710	12710	12710	0
265	20231213	161100	392556350	12710	12710	12710	12710	0
266	20231213	161000	392556350	12710	12710	12710	12710	0
267	20231213	160900	392556350	12710	12710	12710	12710	0
268	20231213	160800	392556350	12710	12710	12710	12710	0
269	20231213	160700	392556350	12710	12710	12710	12710	0
270	20231213	160600	392556350	12710	12710	12710	12710	0
271	20231213	160500	392556350	12710	12710	12710	12710	0
272	20231213	160400	392556350	12710	12710	12710	12710	557
273	20231213	160300	392556350	12710	12710	12710	12710	0
274	20231213	160200	392556350	12710	12710	12710	12710	0
275	20231213	160100	392556350	12710	12710	12710	12710	0
276	20231213	160000	392556350	12710	12710	12710	12710	0
277	20231213	155900	392556350	12710	12710	12710	12710	0
278	20231213	155800	392556350	12710	12710	12710	12710	0
279	20231213	155700	392556350	12710	12710	12710	12710	0
280	20231213	155600	392556350	12710	12710	12710	12710	0
281	20231213	155500	392556350	12710	12710	12710	12710	0
282	20231213	155400	392556350	12710	12710	12710	12710	0
283	20231213	155300	392556350	12710	12710	12710	12710	0
284	20231213	155200	392556350	12710	12710	12710	12710	0
285	20231213	155100	392556350	12710	12710	12710	12710	0
286	20231213	155000	392556350	12710	12710	12710	12710	0
287	20231213	154900	392556350	12710	12710	12710	12710	0
288	20231213	154800	392556350	12710	12710	12710	12710	0
289	20231213	154700	392556350	12710	12710	12710	12710	0
290	20231213	154600	392556350	12710	12710	12710	12710	0
291	20231213	154500	392556350	12710	12710	12710	12710	0
292	20231213	154400	392556350	12710	12710	12710	12710	0
293	20231213	154300	392556350	12710	12710	12710	12710	0
294	20231213	154200	392556350	12710	12710	12710	12710	0
295	20231213	154100	392556350	12710	12710	12710	12710	0
296	20231213	154000	392556350	12710	12710	12710	12710	0
297	20231213	153900	392556350	12710	12710	12710	12710	0
298	20231213	153800	392556350	12710	12710	12710	12710	0
299	20231213	153700	392556350	12710	12710	12710	12710	0
300	20231213	153600	392556350	12710	12710	12710	12710	0
301	20231213	153500	392556350	12710	12710	12710	12710	0
302	20231213	153400	392556350	12710	12710	12710	12710	557
303	20231213	153300	392556350	12710	12710	12710	12710	0
304	20231213	153200	392556350	12710	12710	12710	12710	0
305	20231213	153100	392556350	12710	12710	12710	12710	0
306	20231213	153000	392556350	12710	12710	12710	12710	557
307	20231213	152900	385476880	12710	12710	12710	12710	0
308	20231213	152800	385476880	12710	12710	12710	12710	0
309	20231213	152700	385476880	12710	12710	12710	12710	0
310	20231213	152600	385476880	12710	12710	12710	12710	0
311	20231213	152500	385476880	12710	12710	12710	12710	0
312	20231213	152400	385476880	12710	12710	12710	12710	0
313	20231213	152300	385476880	12710	12710	12710	12710	0
314	20231213	152200	385476880	12710	12710	12710	12710	0
315	20231213	152100	385476880	12710	12710	12710	12710	0
316	20231213	152000	385476880	12710	12710	12710	12710	0
317	20231213	151900	385476880	12710	12730	12750	12710	87
318	20231213	151800	384369080	12720	12820	12820	12720	2260
319	20231213	151700	355458100	12810	12830	12830	12810	99
320	20231213	151600	354189410	12830	12830	12830	12830	7
321	20231213	151500	354099600	12820	12830	12840	12820	38
322	20231213	151400	353611830	12830	12840	12840	12830	27
323	20231213	151300	353265260	12820	12830	12840	12810	221
324	20231213	151200	350433110	12830	12840	12840	12830	35
325	20231213	151100	349983760	12840	12840	12840	12840	2
326	20231213	151000	349958080	12840	12840	12840	12840	2
327	20231213	150900	349932400	12860	12850	12860	12840	113
328	20231213	150800	348479870	12850	12860	12860	12850	258
329	20231213	150700	345164540	12860	12860	12860	12850	37
330	20231213	150600	344688770	12860	12860	12860	12860	25
331	20231213	150500	344367270	12860	12870	12870	12860	11
332	20231213	150400	344225760	12860	12860	12860	12860	40
333	20231213	150300	343711360	12860	12860	12860	12860	22
334	20231213	150200	343428440	12850	12830	12860	12830	281
335	20231213	150100	339818390	12830	12830	12830	12830	14
336	20231213	150000	339638770	12820	12840	12840	12820	132
337	20231213	145900	337944320	12840	12840	12840	12840	0
338	20231213	145800	337944320	12840	12910	12910	12840	34
339	20231213	145700	337507060	12810	12870	12870	12810	3000
340	20231213	145600	299016130	12960	12960	12960	12960	0
341	20231213	145500	299016130	12960	12960	12960	12960	0
342	20231213	145400	299016130	12960	12960	12960	12960	0
343	20231213	145300	299016130	12960	12930	12960	12930	96
344	20231213	145200	297773130	12920	12920	12920	12920	1
345	20231213	145100	297760210	12930	12890	12930	12890	28
346	20231213	145000	297399190	12870	12870	12870	12870	0
347	20231213	144900	297399190	12870	12850	12870	12850	72
348	20231213	144800	296473270	12860	12860	12860	12860	25
349	20231213	144700	296151770	12850	12850	12850	12850	0
350	20231213	144600	296151770	12850	12850	12850	12850	0
351	20231213	144500	296151770	12850	12850	12850	12850	24
352	20231213	144400	295843370	12850	12840	12850	12840	212
353	20231213	144300	293119650	12850	12850	12850	12850	20
354	20231213	144200	292862650	12850	12870	12870	12850	1280
355	20231213	144100	276411750	12870	12870	12870	12870	1
356	20231213	144000	276398880	12870	12870	12870	12870	24
357	20231213	143900	276090000	12910	12910	12910	12910	9
358	20231213	143800	275973810	12830	12830	12830	12830	0
359	20231213	143700	275973810	12830	12830	12830	12830	0
360	20231213	143600	275973810	12830	12830	12830	12830	0
361	20231213	143500	275973810	12830	12810	12830	12810	21
362	20231213	143400	275704590	12810	12820	12820	12810	38
363	20231213	143300	275217710	12800	12800	12800	12800	0
364	20231213	143200	275217710	12800	12830	12830	12800	686
365	20231213	143100	266430610	12840	12840	12840	12840	5
366	20231213	143000	266366410	12840	12840	12840	12840	12
367	20231213	142900	266212330	12850	12840	12850	12840	43
368	20231213	142800	265660020	12840	12840	12840	12840	24
369	20231213	142700	265351860	12850	12850	12850	12850	11
370	20231213	142600	265210510	12850	12840	12850	12840	424
371	20231213	142500	259762500	12840	12860	12860	12840	468
372	20231213	142400	253748920	12860	12900	12900	12860	1187
373	20231213	142300	238462110	12910	12910	12910	12910	9
374	20231213	142200	238345920	12900	12910	12910	12900	29
375	20231213	142100	237971750	12910	12910	12910	12910	20
376	20231213	142000	237713550	12920	12920	12920	12920	1
377	20231213	141900	237700630	12910	12910	12910	12910	1
378	20231213	141800	237687720	12940	12940	12940	12940	2
379	20231213	141700	237661840	12970	12970	12970	12970	0
380	20231213	141600	237661840	12970	12900	12970	12900	77
381	20231213	141500	236667520	12910	12910	12910	12910	1
382	20231213	141400	236654610	12910	12900	12910	12900	44
383	20231213	141300	236086810	12910	12910	12910	12910	23
384	20231213	141200	235789880	12910	12910	12910	12910	1
385	20231213	141100	235776970	12910	12910	12910	12910	3
386	20231213	141000	235738240	12910	12900	12910	12900	45
387	20231213	140900	235157730	12900	12900	12900	12900	48
388	20231213	140800	234538530	12910	12910	12910	12910	4
389	20231213	140700	234486890	12900	12900	12900	12900	48
390	20231213	140600	233867690	12920	12920	12920	12920	0
391	20231213	140500	233867690	12920	12920	12920	12920	0
392	20231213	140400	233867690	12920	12920	12920	12920	13
393	20231213	140300	233699730	12940	12940	12940	12940	20
394	20231213	140200	233440930	12920	12900	12920	12900	61
395	20231213	140100	232653760	12900	12890	12900	12890	28
396	20231213	140000	232292800	12900	12900	12900	12900	0
397	20231213	135900	232292800	12900	12880	12900	12880	84
398	20231213	135800	231210400	12880	12880	12880	12880	0
399	20231213	135700	231210400	12880	12880	12880	12870	74
400	20231213	135600	230257520	12880	12880	12880	12880	15
401	20231213	135500	230064320	12870	12880	12880	12870	33
402	20231213	135400	229639520	12870	12880	12880	12870	29
403	20231213	135300	229266230	12880	12870	12880	12870	55
404	20231213	135200	228558320	12880	12880	12880	12880	6
405	20231213	135100	228481040	12880	12890	12890	12880	7
406	20231213	135000	228390870	12900	12900	12900	12900	0
407	20231213	134900	228390870	12900	12900	12900	12900	30
408	20231213	134800	228003870	12870	12870	12870	12870	0
409	20231213	134700	228003870	12870	12870	12870	12870	34
410	20231213	134600	227566290	12870	12870	12870	12870	42
411	20231213	134500	227025750	12870	12870	12870	12870	48
412	20231213	134400	226407990	12880	12880	12880	12880	1
413	20231213	134300	226395110	12880	12880	12880	12880	13
414	20231213	134200	226227670	12890	12890	12890	12890	6
415	20231213	134100	226150330	12900	12900	12900	12900	22
416	20231213	134000	225866530	12900	12900	12900	12900	0
417	20231213	133900	225866530	12900	12900	12910	12900	5
418	20231213	133800	225802020	12900	12900	12900	12900	22
419	20231213	133700	225518220	12900	12900	12900	12900	24
420	20231213	133600	225208620	12910	12870	12910	12870	25
421	20231213	133500	224886820	12870	12870	12880	12860	73
422	20231213	133400	223947820	12870	12870	12870	12860	103
423	20231213	133300	222623150	12860	12860	12860	12860	14
424	20231213	133200	222443110	12880	12880	12880	12880	5
425	20231213	133100	222378710	12900	12900	12900	12900	0
426	20231213	133000	222378710	12900	12900	12900	12900	10
427	20231213	132900	222249710	12860	12860	12860	12860	0
428	20231213	132800	222249710	12860	12860	12860	12860	1
429	20231213	132700	222236850	12860	12860	12860	12850	48
430	20231213	132600	221619950	12860	12860	12860	12850	64
431	20231213	132500	220797390	12850	12860	12860	12850	35
432	20231213	132400	220347430	12870	12870	12870	12870	0
433	20231213	132300	220347430	12870	12870	12870	12870	10
434	20231213	132200	220218730	12910	12910	12910	12910	0
435	20231213	132100	220218730	12910	12910	12910	12910	0
436	20231213	132000	220218730	12910	12850	12910	12850	3
437	20231213	131900	220180120	12840	12840	12850	12840	80
438	20231213	131800	219152840	12830	12840	12840	12830	59
439	20231213	131700	218395810	12840	12850	12850	12840	22
440	20231213	131600	218113310	12850	12850	12850	12850	0
441	20231213	131500	218113310	12850	12850	12850	12850	15
442	20231213	131400	217920560	12870	12870	12870	12870	0
443	20231213	131300	217920560	12870	12870	12870	12870	0
444	20231213	131200	217920560	12870	12870	12870	12870	0
445	20231213	131100	217920560	12870	12840	12870	12840	130
446	20231213	131000	216248180	12840	12830	12840	12830	54
447	20231213	130900	215555300	12840	12840	12840	12840	6
448	20231213	130800	215478260	12850	12850	12850	12850	6
449	20231213	130700	215401160	12840	12840	12840	12840	0
450	20231213	130600	215401160	12840	12840	12840	12840	0
451	20231213	130500	215401160	12840	12800	12840	12800	74
452	20231213	130400	214452500	12820	12820	12820	12820	24
453	20231213	130300	214144820	12800	12800	12800	12800	24
454	20231213	130200	213837620	12810	12810	12810	12810	24
455	20231213	130100	213530180	12810	12810	12810	12800	140
456	20231213	130000	211736820	12810	12860	12860	12810	25
457	20231213	125900	211415470	12870	12880	12880	12870	22
458	20231213	125800	211132210	12880	12910	12910	12880	35
459	20231213	125700	210681300	12920	12910	12920	12910	27
460	20231213	125600	210332710	12890	12890	12890	12890	0
461	20231213	125500	210332710	12890	12930	12940	12880	666
462	20231213	125400	201738220	12930	12940	12940	12930	29
463	20231213	125300	201363000	12950	12960	12960	12950	255
464	20231213	125200	198059200	12960	12960	12960	12960	24
465	20231213	125100	197748160	12960	12970	12970	12960	40
466	20231213	125000	197229370	12970	12970	12970	12970	25
467	20231213	124900	196905120	12980	12980	12980	12980	0
468	20231213	124800	196905120	12980	12990	12990	12980	147
469	20231213	124700	194996820	12990	12990	12990	12990	0
470	20231213	124600	194996820	12990	12990	12990	12990	24
471	20231213	124500	194685060	12990	12990	12990	12990	0
472	20231213	124400	194685060	12990	13000	13000	12990	172
473	20231213	124300	192449270	13000	13000	13000	13000	12
474	20231213	124200	192293270	13010	13010	13010	13010	6
475	20231213	124100	192215210	13040	13040	13040	13040	3
476	20231213	124000	192176090	13050	13050	13050	13050	2
477	20231213	123900	192149990	13090	13090	13090	13090	0
478	20231213	123800	192149990	13090	13010	13090	13010	123
479	20231213	123700	190545560	12990	13000	13000	12990	176
480	20231213	123600	188257580	13010	13010	13010	13010	92
481	20231213	123500	187060660	13010	13030	13050	13010	73
482	20231213	123400	186110210	13050	13050	13050	13050	0
483	20231213	123300	186110210	13050	13050	13050	13050	0
484	20231213	123200	186110210	13050	13050	13050	13050	1
485	20231213	123100	186097160	13080	13060	13090	13060	40
486	20231213	123000	185574020	13060	13040	13060	13040	69
487	20231213	122900	184674190	13030	13030	13030	13030	1
488	20231213	122800	184661160	13030	13030	13030	13030	24
489	20231213	122700	184348440	13040	13030	13050	13030	25
490	20231213	122600	184022570	13030	13020	13030	13020	27
491	20231213	122500	183671000	13030	13030	13030	13030	6
492	20231213	122400	183592820	13030	13030	13040	13020	40
493	20231213	122300	183071670	13030	13030	13030	13020	31
494	20231213	122200	182667990	13030	13030	13030	13030	3
495	20231213	122100	182628900	13030	13030	13030	13030	3
496	20231213	122000	182589810	13030	13030	13050	13030	59
497	20231213	121900	181820280	13020	13040	13050	13020	12
498	20231213	121800	181663840	13040	13000	13040	13000	74
499	20231213	121700	180701050	13000	13000	13000	13000	4
500	20231213	121600	180649050	13020	13020	13020	13020	0
501	20231213	121500	180649050	13020	13020	13020	13020	0
502	20231213	121400	180649050	13020	13010	13020	13010	31
503	20231213	121300	180245670	13020	12980	13020	12980	62
504	20231213	121200	179439370	12980	12990	12990	12980	64
505	20231213	121100	178608250	12990	12990	12990	12990	36
506	20231213	121000	178140610	13000	13010	13010	13000	6
507	20231213	120900	178062600	13020	13010	13020	13010	5
508	20231213	120800	177997530	13010	13020	13020	13010	51
509	20231213	120700	177333520	13010	13040	13040	13010	7
510	20231213	120600	177242300	13050	13000	13050	13000	56
511	20231213	120500	176514070	12980	12980	12980	12980	23
512	20231213	120400	176215530	12970	12970	12970	12970	66
513	20231213	120300	175359510	12970	12970	12970	12970	7
514	20231213	120200	175268720	12980	12980	12980	12980	1
515	20231213	120100	175255740	12980	12980	12980	12980	0
516	20231213	120000	175255740	12980	12980	13000	12980	15
517	20231213	115900	175060980	12970	12960	12970	12960	48
518	20231213	115800	174438660	12960	12980	12980	12960	545
519	20231213	115700	167374120	12990	12990	12990	12990	10
520	20231213	115600	167244220	12990	12990	12990	12990	10
521	20231213	115500	167114320	13000	12980	13000	12980	25
522	20231213	115400	166789800	12990	12990	12990	12990	24
523	20231213	115300	166478040	13010	13000	13010	13000	18
524	20231213	115200	166244020	13000	12990	13000	12990	16
525	20231213	115100	166036100	13000	13000	13000	13000	0
526	20231213	115000	166036100	13000	13000	13000	13000	0
527	20231213	114900	166036100	13000	13050	13050	13000	1614
528	20231213	114800	145037970	13040	13040	13040	13040	44
529	20231213	114700	144464210	13040	13040	13040	13040	9
530	20231213	114600	144346850	13040	13040	13040	13040	6
531	20231213	114500	144268610	13030	13040	13040	13030	31
532	20231213	114400	143864610	13040	13050	13050	13040	7
533	20231213	114300	143773320	13030	13030	13030	13020	65
534	20231213	114200	142926610	13030	13030	13030	13030	9
535	20231213	114100	142809340	13020	13030	13030	13020	42
536	20231213	114000	142262430	13020	13030	13030	13020	53
537	20231213	113900	141572310	13030	13040	13040	13020	69
538	20231213	113800	140673480	13040	13050	13050	13040	44
539	20231213	113700	140099650	13050	13050	13050	13050	6
540	20231213	113600	140021350	13060	13050	13060	13050	64
541	20231213	113500	139186110	13060	13050	13060	13050	61
542	20231213	113400	138389930	13060	13060	13060	13060	7
543	20231213	113300	138298510	13060	13060	13060	13060	4
544	20231213	113200	138246270	13060	13070	13070	13060	12
545	20231213	113100	138089540	13060	13060	13060	13060	0
546	20231213	113000	138089540	13060	13060	13060	13060	24
547	20231213	112900	137776100	13050	13060	13070	13050	79
548	20231213	112800	136744290	13050	13060	13060	13050	26
549	20231213	112700	136404970	13060	13060	13070	13060	41
550	20231213	112600	135869480	13060	13060	13060	13060	0
551	20231213	112500	135869480	13060	13060	13060	13060	0
552	20231213	112400	135869480	13060	13060	13060	13060	8
553	20231213	112300	135765000	13060	13060	13060	13060	24
554	20231213	112200	135451560	13080	13090	13090	13080	460
555	20231213	112100	129434710	13090	13080	13090	13050	74
556	20231213	112000	128467730	13040	13090	13090	13040	51
557	20231213	111900	127802110	13090	13090	13090	13090	2
558	20231213	111800	127775930	13110	13110	13110	13110	0
559	20231213	111700	127775930	13110	13120	13120	13110	64
560	20231213	111600	126936760	13150	13160	13160	13150	2
561	20231213	111500	126910450	13170	13170	13170	13170	0
562	20231213	111400	126910450	13170	13150	13170	13150	123
563	20231213	111300	125292820	13150	13110	13160	13110	167
564	20231213	111200	123101390	13100	13100	13100	13090	49
565	20231213	111100	122459730	13110	13110	13110	13110	1
566	20231213	111000	122446620	13100	13020	13120	13020	34
567	20231213	110900	122001440	13040	13120	13130	13040	336
568	20231213	110800	117595030	13120	13130	13200	12870	2841
569	20231213	110700	80348070	12580	12580	12580	12580	0
570	20231213	110600	80348070	12580	12580	12580	12580	0
571	20231213	110500	80348070	12580	13360	13360	12580	3460
572	20231213	110400	35121790	13370	13370	13370	13370	148
573	20231213	110300	33143030	13380	13380	13380	13380	7
574	20231213	110200	33049370	13390	13380	13390	13380	5
575	20231213	110100	32982460	13380	13380	13380	13380	20
576	20231213	110000	32714860	13380	13380	13380	13380	24
577	20231213	105900	32393740	13390	13390	13390	13390	7
578	20231213	105800	32300010	13390	13390	13390	13390	18
579	20231213	105700	32058990	13390	13380	13390	13380	25
580	20231213	105600	31724480	13390	13400	13400	13390	6
581	20231213	105500	31644130	13400	13390	13400	13390	25
582	20231213	105400	31309370	13400	13390	13400	13390	5
583	20231213	105300	31242400	13400	13400	13400	13390	175
584	20231213	105200	28897640	13390	13390	13390	13390	60
585	20231213	105100	28094240	13400	13430	13430	13400	465
586	20231213	105000	21858830	13530	13530	13530	13530	0
587	20231213	104900	21858830	13530	13530	13530	13530	0
588	20231213	104800	21858830	13530	13530	13530	13530	0
589	20231213	104700	21858830	13530	13530	13530	13530	0
590	20231213	104600	21858830	13530	13530	13530	13530	0
591	20231213	104500	21858830	13530	13530	13530	13530	0
592	20231213	104400	21858830	13530	13530	13530	13530	0
593	20231213	104300	21858830	13530	13520	13530	13520	2
594	20231213	104200	21831780	13410	13410	13410	13410	0
595	20231213	104100	21831780	13410	13410	13410	13410	0
596	20231213	104000	21831780	13410	13510	13510	13410	210
597	20231213	103900	19012550	13520	13520	13520	13520	1
598	20231213	103800	18999030	13510	13510	13510	13510	2
599	20231213	103700	18972010	13510	13510	13510	13510	0
600	20231213	103600	18972010	13510	13510	13510	13510	0
601	20231213	103500	18972010	13510	13510	13510	13510	0
602	20231213	103400	18972010	13510	13510	13510	13510	0
603	20231213	103300	18972010	13510	13510	13510	13510	1
604	20231213	103200	18958500	13450	13460	13460	13450	3
605	20231213	103100	18918130	13530	13520	13530	13520	2
606	20231213	103000	18891080	13510	13480	13510	13480	4
607	20231213	102900	18837100	13440	13440	13440	13440	1
608	20231213	102800	18823660	13540	13540	13540	13540	0
609	20231213	102700	18823660	13540	13540	13540	13540	0
610	20231213	102600	18823660	13540	13540	13540	13540	0
611	20231213	102500	18823660	13540	13540	13540	13540	0
612	20231213	102400	18823660	13540	13540	13540	13540	0
613	20231213	102300	18823660	13540	13540	13540	13540	1
614	20231213	102200	18810120	13530	13530	13530	13530	0
615	20231213	102100	18810120	13530	13530	13530	13530	1
616	20231213	102000	18796590	13540	13540	13540	13540	0
617	20231213	101900	18796590	13540	13540	13540	13540	1
618	20231213	101800	18783050	13550	13450	13550	13440	16
619	20231213	101700	18567450	13560	13560	13560	13560	0
620	20231213	101600	18567450	13560	13560	13560	13560	0
621	20231213	101500	18567450	13560	13560	13560	13560	0
622	20231213	101400	18567450	13560	13560	13560	13560	0
623	20231213	101300	18567450	13560	13560	13560	13560	0
624	20231213	101200	18567450	13560	13560	13560	13560	0
625	20231213	101100	18567450	13560	13560	13560	13560	0
626	20231213	101000	18567450	13560	13560	13560	13560	0
627	20231213	100900	18567450	13560	13560	13560	13560	0
628	20231213	100800	18567450	13560	13540	13560	13540	4
629	20231213	100700	18513250	13440	13440	13440	13440	12
630	20231213	100600	18351970	13440	13440	13440	13440	0
631	20231213	100500	18351970	13440	13440	13440	13440	0
632	20231213	100400	18351970	13440	13440	13440	13440	151
633	20231213	100300	16322530	13500	13500	13500	13500	0
634	20231213	100200	16322530	13500	13500	13500	13500	0
635	20231213	100100	16322530	13500	13500	13500	13500	74
636	20231213	100000	15323530	13560	13560	13560	13560	0
637	20231213	095900	15323530	13560	13560	13560	13560	0
638	20231213	095800	15323530	13560	13560	13560	13560	0
639	20231213	095700	15323530	13560	13560	13560	13560	0
640	20231213	095600	15323530	13560	13560	13560	13560	0
641	20231213	095500	15323530	13560	13560	13560	13560	0
642	20231213	095400	15323530	13560	13560	13560	13560	0
643	20231213	095300	15323530	13560	13560	13560	13560	2
644	20231213	095200	15296410	13540	13540	13540	13540	1
645	20231213	095100	15282870	13550	13550	13550	13550	1
646	20231213	095000	15269320	13560	13560	13560	13560	0
647	20231213	094900	15269320	13560	13560	13560	13560	0
648	20231213	094800	15269320	13560	13560	13560	13560	0
649	20231213	094700	15269320	13560	13550	13560	13550	2
650	20231213	094600	15242210	13430	13450	13450	13430	122
651	20231213	094500	13603390	13540	13540	13540	13540	0
652	20231213	094400	13603390	13540	13540	13540	13540	0
653	20231213	094300	13603390	13540	13540	13540	13540	1
654	20231213	094200	13589850	13580	13580	13580	13580	0
655	20231213	094100	13589850	13580	13580	13580	13580	0
656	20231213	094000	13589850	13580	13580	13580	13580	0
657	20231213	093900	13589850	13580	13580	13580	13580	0
658	20231213	093800	13589850	13580	13580	13580	13580	0
659	20231213	093700	13589850	13580	13500	13580	13500	6
660	20231213	093600	13508770	13430	13430	13430	13430	0
661	20231213	093500	13508770	13430	13430	13430	13430	0
662	20231213	093400	13508770	13430	13430	13430	13430	0
663	20231213	093300	13508770	13430	13430	13430	13430	0
664	20231213	093200	13508770	13430	13430	13430	13430	0
665	20231213	093100	13508770	13430	13430	13430	13430	0
666	20231213	093000	13508770	13430	13430	13430	13430	1
667	20231213	092900	13495340	13430	13440	13440	13430	180
668	20231213	092800	11077890	13440	13440	13440	13440	0
669	20231213	092700	11077890	13440	13450	13450	13440	35
670	20231213	092600	10607340	13460	13460	13460	13460	1
671	20231213	092500	10593880	13590	13590	13590	13590	1
672	20231213	092400	10580290	13590	13590	13590	13590	0
673	20231213	092300	10580290	13590	13590	13590	13590	1
674	20231213	092200	10566700	13590	13590	13590	13590	0
675	20231213	092100	10566700	13590	13490	13590	13490	10
676	20231213	092000	10431540	13490	13490	13490	13490	12
677	20231213	091900	10269660	13440	13440	13440	13440	0
678	20231213	091800	10269660	13440	13440	13440	13440	0
679	20231213	091700	10269660	13440	13450	13450	13440	39
680	20231213	091600	9745360	13580	13530	13580	13530	4
681	20231213	091500	9691130	13440	13450	13450	13440	43
682	20231213	091400	9112950	13450	13440	13450	13440	2
683	20231213	091300	9086060	13550	13550	13550	13550	7
684	20231213	091200	8991210	13440	13470	13470	13440	3
685	20231213	091100	8950840	13600	13520	13600	13520	2
686	20231213	091000	8923720	13760	13760	13760	13760	0
687	20231213	090900	8923720	13760	13530	13760	13400	523
688	20231213	090800	1884730	13760	13760	13760	13760	4
689	20231213	090700	1829690	13780	13780	13780	13780	0
690	20231213	090600	1829690	13780	13780	13780	13780	1
691	20231213	090500	1815910	13580	13580	13580	13580	51
692	20231213	090400	1123330	13640	13640	13640	13640	0
693	20231213	090300	1123330	13640	13640	13640	13640	0
694	20231213	090200	1123330	13640	13640	13640	13640	44
695	20231213	090100	523170	13850	13860	13870	13850	3
696	20231213	090000	481590	13600	13880	13880	13590	35