KissMeData/082270/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195200	501068130	12960	12960	12960	12960	2379
3	20231211	195100	501068130	12960	12960	12960	12960	0
4	20231211	195000	501068130	12960	12960	12960	12960	0
5	20231211	194900	501068130	12960	12960	12960	12960	0
6	20231211	194800	501068130	12960	12960	12960	12960	0
7	20231211	194700	501068130	12960	12960	12960	12960	0
8	20231211	194600	501068130	12960	12960	12960	12960	0
9	20231211	194500	501068130	12960	12960	12960	12960	0
10	20231211	194400	501068130	12960	12960	12960	12960	0
11	20231211	194300	501068130	12960	12960	12960	12960	0
12	20231211	194200	501068130	12960	12960	12960	12960	0
13	20231211	194100	501068130	12960	12960	12960	12960	0
14	20231211	194000	501068130	12960	12960	12960	12960	0
15	20231211	193900	501068130	12960	12960	12960	12960	0
16	20231211	193800	501068130	12960	12960	12960	12960	0
17	20231211	193700	501068130	12960	12960	12960	12960	0
18	20231211	193600	501068130	12960	12960	12960	12960	0
19	20231211	193500	501068130	12960	12960	12960	12960	0
20	20231211	193400	501068130	12960	12960	12960	12960	0
21	20231211	193300	501068130	12960	12960	12960	12960	0
22	20231211	193200	501068130	12960	12960	12960	12960	0
23	20231211	193100	501068130	12960	12960	12960	12960	0
24	20231211	193000	501068130	12960	12960	12960	12960	0
25	20231211	192900	501068130	12960	12960	12960	12960	0
26	20231211	192800	501068130	12960	12960	12960	12960	0
27	20231211	192700	501068130	12960	12960	12960	12960	0
28	20231211	192600	501068130	12960	12960	12960	12960	0
29	20231211	192500	501068130	12960	12960	12960	12960	0
30	20231211	192400	501068130	12960	12960	12960	12960	0
31	20231211	192300	501068130	12960	12960	12960	12960	0
32	20231211	192200	501068130	12960	12960	12960	12960	2379
33	20231211	192100	501068130	12960	12960	12960	12960	0
34	20231211	192000	501068130	12960	12960	12960	12960	0
35	20231211	191900	501068130	12960	12960	12960	12960	0
36	20231211	191800	501068130	12960	12960	12960	12960	0
37	20231211	191700	501068130	12960	12960	12960	12960	0
38	20231211	191600	501068130	12960	12960	12960	12960	0
39	20231211	191500	501068130	12960	12960	12960	12960	0
40	20231211	191400	501068130	12960	12960	12960	12960	0
41	20231211	191300	501068130	12960	12960	12960	12960	0
42	20231211	191200	501068130	12960	12960	12960	12960	0
43	20231211	191100	501068130	12960	12960	12960	12960	0
44	20231211	191000	501068130	12960	12960	12960	12960	0
45	20231211	190900	501068130	12960	12960	12960	12960	0
46	20231211	190800	501068130	12960	12960	12960	12960	0
47	20231211	190700	501068130	12960	12960	12960	12960	0
48	20231211	190600	501068130	12960	12960	12960	12960	0
49	20231211	190500	501068130	12960	12960	12960	12960	0
50	20231211	190400	501068130	12960	12960	12960	12960	0
51	20231211	190300	501068130	12960	12960	12960	12960	0
52	20231211	190200	501068130	12960	12960	12960	12960	0
53	20231211	190100	501068130	12960	12960	12960	12960	0
54	20231211	190000	501068130	12960	12960	12960	12960	0
55	20231211	185900	501068130	12960	12960	12960	12960	0
56	20231211	185800	501068130	12960	12960	12960	12960	0
57	20231211	185700	501068130	12960	12960	12960	12960	0
58	20231211	185600	501068130	12960	12960	12960	12960	0
59	20231211	185500	501068130	12960	12960	12960	12960	0
60	20231211	185400	501068130	12960	12960	12960	12960	0
61	20231211	185300	501068130	12960	12960	12960	12960	0
62	20231211	185200	501068130	12960	12960	12960	12960	2379
63	20231211	185100	501068130	12960	12960	12960	12960	0
64	20231211	185000	501068130	12960	12960	12960	12960	0
65	20231211	184900	501068130	12960	12960	12960	12960	0
66	20231211	184800	501068130	12960	12960	12960	12960	0
67	20231211	184700	501068130	12960	12960	12960	12960	0
68	20231211	184600	501068130	12960	12960	12960	12960	0
69	20231211	184500	501068130	12960	12960	12960	12960	0
70	20231211	184400	501068130	12960	12960	12960	12960	0
71	20231211	184300	501068130	12960	12960	12960	12960	0
72	20231211	184200	501068130	12960	12960	12960	12960	0
73	20231211	184100	501068130	12960	12960	12960	12960	0
74	20231211	184000	501068130	12960	12960	12960	12960	0
75	20231211	183900	501068130	12960	12960	12960	12960	0
76	20231211	183800	501068130	12960	12960	12960	12960	0
77	20231211	183700	501068130	12960	12960	12960	12960	0
78	20231211	183600	501068130	12960	12960	12960	12960	0
79	20231211	183500	501068130	12960	12960	12960	12960	0
80	20231211	183400	501068130	12960	12960	12960	12960	0
81	20231211	183300	501068130	12960	12960	12960	12960	0
82	20231211	183200	501068130	12960	12960	12960	12960	0
83	20231211	183100	501068130	12960	12960	12960	12960	0
84	20231211	183000	501068130	12960	12960	12960	12960	0
85	20231211	182900	501068130	12960	12960	12960	12960	0
86	20231211	182800	501068130	12960	12960	12960	12960	0
87	20231211	182700	501068130	12960	12960	12960	12960	0
88	20231211	182600	501068130	12960	12960	12960	12960	0
89	20231211	182500	501068130	12960	12960	12960	12960	0
90	20231211	182400	501068130	12960	12960	12960	12960	0
91	20231211	182300	501068130	12960	12960	12960	12960	0
92	20231211	182200	501068130	12960	12960	12960	12960	2379
93	20231211	182100	501068130	12960	12960	12960	12960	0
94	20231211	182000	501068130	12960	12960	12960	12960	0
95	20231211	181900	501068130	12960	12960	12960	12960	0
96	20231211	181800	501068130	12960	12960	12960	12960	0
97	20231211	181700	501068130	12960	12960	12960	12960	0
98	20231211	181600	501068130	12960	12960	12960	12960	0
99	20231211	181500	501068130	12960	12960	12960	12960	0
100	20231211	181400	501068130	12960	12960	12960	12960	0
101	20231211	181300	501068130	12960	12960	12960	12960	0
102	20231211	181200	501068130	12960	12960	12960	12960	0
103	20231211	181100	501068130	12960	12960	12960	12960	0
104	20231211	181000	501068130	12960	12960	12960	12960	0
105	20231211	180900	501068130	12960	12960	12960	12960	0
106	20231211	180800	501068130	12960	12960	12960	12960	0
107	20231211	180700	501068130	12960	12960	12960	12960	0
108	20231211	180600	501068130	12960	12960	12960	12960	0
109	20231211	180500	501068130	12960	12960	12960	12960	0
110	20231211	180400	501068130	12960	12960	12960	12960	0
111	20231211	180300	501068130	12960	12960	12960	12960	0
112	20231211	180200	501068130	12960	12960	12960	12960	0
113	20231211	180100	501068130	12960	12960	12960	12960	0
114	20231211	180000	501068130	12960	12960	12960	12960	0
115	20231211	175900	501068130	12960	12960	12960	12960	0
116	20231211	175800	501068130	12960	12960	12960	12960	0
117	20231211	175700	501068130	12960	12960	12960	12960	0
118	20231211	175600	501068130	12960	12960	12960	12960	0
119	20231211	175500	501068130	12960	12960	12960	12960	0
120	20231211	175400	501068130	12960	12960	12960	12960	0
121	20231211	175300	501068130	12960	12960	12960	12960	0
122	20231211	175200	501068130	12960	12960	12960	12960	2379
123	20231211	175100	501068130	12960	12960	12960	12960	0
124	20231211	175000	501068130	12960	12960	12960	12960	0
125	20231211	174900	501068130	12960	12960	12960	12960	0
126	20231211	174800	501068130	12960	12960	12960	12960	0
127	20231211	174700	501068130	12960	12960	12960	12960	0
128	20231211	174600	501068130	12960	12960	12960	12960	0
129	20231211	174500	501068130	12960	12960	12960	12960	0
130	20231211	174400	501068130	12960	12960	12960	12960	0
131	20231211	174300	501068130	12960	12960	12960	12960	0
132	20231211	174200	501068130	12960	12960	12960	12960	0
133	20231211	174100	501068130	12960	12960	12960	12960	0
134	20231211	174000	501068130	12960	12960	12960	12960	0
135	20231211	173900	501068130	12960	12960	12960	12960	0
136	20231211	173800	501068130	12960	12960	12960	12960	0
137	20231211	173700	501068130	12960	12960	12960	12960	0
138	20231211	173600	501068130	12960	12960	12960	12960	0
139	20231211	173500	501068130	12960	12960	12960	12960	0
140	20231211	173400	501068130	12960	12960	12960	12960	0
141	20231211	173300	501068130	12960	12960	12960	12960	0
142	20231211	173200	501068130	12960	12960	12960	12960	0
143	20231211	173100	501068130	12960	12960	12960	12960	0
144	20231211	173000	501068130	12960	12960	12960	12960	0
145	20231211	172900	501068130	12960	12960	12960	12960	0
146	20231211	172800	501068130	12960	12960	12960	12960	0
147	20231211	172700	501068130	12960	12960	12960	12960	0
148	20231211	172600	501068130	12960	12960	12960	12960	0
149	20231211	172500	501068130	12960	12960	12960	12960	0
150	20231211	172400	501068130	12960	12960	12960	12960	0
151	20231211	172300	501068130	12960	12960	12960	12960	0
152	20231211	172200	501068130	12960	12960	12960	12960	2379
153	20231211	172100	501068130	12960	12960	12960	12960	0
154	20231211	172000	501068130	12960	12960	12960	12960	0
155	20231211	171900	501068130	12960	12960	12960	12960	0
156	20231211	171800	501068130	12960	12960	12960	12960	0
157	20231211	171700	501068130	12960	12960	12960	12960	0
158	20231211	171600	501068130	12960	12960	12960	12960	0
159	20231211	171500	501068130	12960	12960	12960	12960	0
160	20231211	171400	501068130	12960	12960	12960	12960	0
161	20231211	171300	501068130	12960	12960	12960	12960	0
162	20231211	171200	501068130	12960	12960	12960	12960	0
163	20231211	171100	501068130	12960	12960	12960	12960	0
164	20231211	171000	501068130	12960	12960	12960	12960	0
165	20231211	170900	501068130	12960	12960	12960	12960	0
166	20231211	170800	501068130	12960	12960	12960	12960	0
167	20231211	170700	501068130	12960	12960	12960	12960	0
168	20231211	170600	501068130	12960	12960	12960	12960	0
169	20231211	170500	501068130	12960	12960	12960	12960	0
170	20231211	170400	501068130	12960	12960	12960	12960	0
171	20231211	170300	501068130	12960	12960	12960	12960	0
172	20231211	170200	501068130	12960	12960	12960	12960	0
173	20231211	170100	501068130	12960	12960	12960	12960	0
174	20231211	170000	501068130	12960	12960	12960	12960	0
175	20231211	165900	501068130	12960	12960	12960	12960	0
176	20231211	165800	501068130	12960	12960	12960	12960	0
177	20231211	165700	501068130	12960	12960	12960	12960	0
178	20231211	165600	501068130	12960	12960	12960	12960	0
179	20231211	165500	501068130	12960	12960	12960	12960	0
180	20231211	165400	501068130	12960	12960	12960	12960	0
181	20231211	165300	501068130	12960	12960	12960	12960	0
182	20231211	165200	501068130	12960	12960	12960	12960	2379
183	20231211	165100	501068130	12960	12960	12960	12960	0
184	20231211	165000	501068130	12960	12960	12960	12960	0
185	20231211	164900	501068130	12960	12960	12960	12960	0
186	20231211	164800	501068130	12960	12960	12960	12960	0
187	20231211	164700	501068130	12960	12960	12960	12960	0
188	20231211	164600	501068130	12960	12960	12960	12960	0
189	20231211	164500	501068130	12960	12960	12960	12960	0
190	20231211	164400	501068130	12960	12960	12960	12960	0
191	20231211	164300	501068130	12960	12960	12960	12960	0
192	20231211	164200	501068130	12960	12960	12960	12960	0
193	20231211	164100	501068130	12960	12960	12960	12960	0
194	20231211	164000	501068130	12960	12960	12960	12960	0
195	20231211	163900	501068130	12960	12960	12960	12960	0
196	20231211	163800	501068130	12960	12960	12960	12960	0
197	20231211	163700	501068130	12960	12960	12960	12960	0
198	20231211	163600	501068130	12960	12960	12960	12960	0
199	20231211	163500	501068130	12960	12960	12960	12960	0
200	20231211	163400	501068130	12960	12960	12960	12960	0
201	20231211	163300	501068130	12960	12960	12960	12960	0
202	20231211	163200	501068130	12960	12960	12960	12960	0
203	20231211	163100	501068130	12960	12960	12960	12960	0
204	20231211	163000	501068130	12960	12960	12960	12960	0
205	20231211	162900	501068130	12960	12960	12960	12960	0
206	20231211	162800	501068130	12960	12960	12960	12960	0
207	20231211	162700	501068130	12960	12960	12960	12960	0
208	20231211	162600	501068130	12960	12960	12960	12960	0
209	20231211	162500	501068130	12960	12960	12960	12960	0
210	20231211	162400	501068130	12960	12960	12960	12960	0
211	20231211	162300	501068130	12960	12960	12960	12960	0
212	20231211	162200	501068130	12960	12960	12960	12960	2379
213	20231211	162100	501068130	12960	12960	12960	12960	0
214	20231211	162000	501068130	12960	12960	12960	12960	0
215	20231211	161900	501068130	12960	12960	12960	12960	0
216	20231211	161800	501068130	12960	12960	12960	12960	0
217	20231211	161700	501068130	12960	12960	12960	12960	0
218	20231211	161600	501068130	12960	12960	12960	12960	0
219	20231211	161500	501068130	12960	12960	12960	12960	0
220	20231211	161400	501068130	12960	12960	12960	12960	0
221	20231211	161300	501068130	12960	12960	12960	12960	0
222	20231211	161200	501068130	12960	12960	12960	12960	0
223	20231211	161100	501068130	12960	12960	12960	12960	0
224	20231211	161000	501068130	12960	12960	12960	12960	0
225	20231211	160900	501068130	12960	12960	12960	12960	0
226	20231211	160800	501068130	12960	12960	12960	12960	0
227	20231211	160700	501068130	12960	12960	12960	12960	0
228	20231211	160600	501068130	12960	12960	12960	12960	0
229	20231211	160500	501068130	12960	12960	12960	12960	0
230	20231211	160400	501068130	12960	12960	12960	12960	0
231	20231211	160300	501068130	12960	12960	12960	12960	0
232	20231211	160200	501068130	12960	12960	12960	12960	0
233	20231211	160100	501068130	12960	12960	12960	12960	0
234	20231211	160000	501068130	12960	12960	12960	12960	0
235	20231211	155900	501068130	12960	12960	12960	12960	0
236	20231211	155800	501068130	12960	12960	12960	12960	0
237	20231211	155700	501068130	12960	12960	12960	12960	0
238	20231211	155600	501068130	12960	12960	12960	12960	0
239	20231211	155500	501068130	12960	12960	12960	12960	0
240	20231211	155400	501068130	12960	12960	12960	12960	0
241	20231211	155300	501068130	12960	12960	12960	12960	0
242	20231211	155200	501068130	12960	12960	12960	12960	2379
243	20231211	155100	501068130	12960	12960	12960	12960	0
244	20231211	155000	501068130	12960	12960	12960	12960	0
245	20231211	154900	501068130	12960	12960	12960	12960	0
246	20231211	154800	501068130	12960	12960	12960	12960	0
247	20231211	154700	501068130	12960	12960	12960	12960	0
248	20231211	154600	501068130	12960	12960	12960	12960	0
249	20231211	154500	501068130	12960	12960	12960	12960	0
250	20231211	154400	501068130	12960	12960	12960	12960	0
251	20231211	154300	501068130	12960	12960	12960	12960	0
252	20231211	154200	501068130	12960	12960	12960	12960	0
253	20231211	154100	501068130	12960	12960	12960	12960	0
254	20231211	154000	501068130	12960	12960	12960	12960	0
255	20231211	153900	501068130	12960	12960	12960	12960	0
256	20231211	153800	501068130	12960	12960	12960	12960	0
257	20231211	153700	501068130	12960	12960	12960	12960	0
258	20231211	153600	501068130	12960	12960	12960	12960	0
259	20231211	153500	501068130	12960	12960	12960	12960	0
260	20231211	153400	501068130	12960	12960	12960	12960	0
261	20231211	153300	501068130	12960	12960	12960	12960	0
262	20231211	153200	501068130	12960	12960	12960	12960	0
263	20231211	153100	501068130	12960	12960	12960	12960	0
264	20231211	153000	501068130	12960	12960	12960	12960	2379
265	20231211	152900	470236290	13000	13000	13000	13000	0
266	20231211	152800	470236290	13000	13000	13000	13000	0
267	20231211	152700	470236290	13000	13000	13000	13000	0
268	20231211	152600	470236290	13000	13000	13000	13000	0
269	20231211	152500	470236290	13000	13000	13000	13000	0
270	20231211	152400	470236290	13000	13000	13000	13000	0
271	20231211	152300	470236290	13000	13000	13000	13000	0
272	20231211	152200	470236290	13000	13000	13000	13000	0
273	20231211	152100	470236290	13000	13000	13000	13000	0
274	20231211	152000	470236290	13000	13000	13000	13000	0
275	20231211	151900	470236290	13000	12990	13000	12970	441
276	20231211	151800	464509170	12970	12970	12970	12970	20
277	20231211	151700	464249770	12970	13000	13000	12970	179
278	20231211	151600	461925470	13000	13000	13000	13000	238
279	20231211	151500	458831470	13000	13000	13000	13000	204
280	20231211	151400	456179470	13000	13000	13000	13000	12
281	20231211	151300	456023470	13000	13000	13000	13000	0
282	20231211	151200	456023470	13000	13000	13000	13000	280
283	20231211	151100	452383470	13000	13000	13000	13000	12
284	20231211	151000	452227470	13010	12980	13010	12980	86
285	20231211	150900	451109390	13010	13010	13010	13010	0
286	20231211	150800	451109390	13010	12970	13010	12970	545
287	20231211	150700	444030870	12970	12970	12970	12970	167
288	20231211	150600	441864880	12970	12970	12970	12970	0
289	20231211	150500	441864880	12970	12970	12970	12970	0
290	20231211	150400	441864880	12970	12970	12970	12970	0
291	20231211	150300	441864880	12970	12970	12970	12970	0
292	20231211	150200	441864880	12970	12980	12980	12970	20
293	20231211	150100	441605450	12980	12980	12980	12980	136
294	20231211	150000	439840170	12980	12980	12980	12980	30
295	20231211	145900	439450770	12980	12980	12980	12980	0
296	20231211	145800	439450770	12980	12980	12980	12980	1
297	20231211	145700	439437790	13000	13000	13000	13000	0
298	20231211	145600	439437790	13000	13000	13000	13000	19
299	20231211	145500	439190790	12980	12980	12980	12980	0
300	20231211	145400	439190790	12980	12980	12980	12980	0
301	20231211	145300	439190790	12980	12980	12980	12980	0
302	20231211	145200	439190790	12980	12990	12990	12980	77
303	20231211	145100	438191300	12990	12990	12990	12990	0
304	20231211	145000	438191300	12990	12990	12990	12990	496
305	20231211	144900	431748260	12990	12990	12990	12990	0
306	20231211	144800	431748260	12990	12990	12990	12990	1
307	20231211	144700	431735270	12990	12990	12990	12990	20
308	20231211	144600	431475470	12990	12990	12990	12990	0
309	20231211	144500	431475470	12990	12990	12990	12990	0
310	20231211	144400	431475470	12990	12990	12990	12990	0
311	20231211	144300	431475470	12990	12990	12990	12990	16
312	20231211	144200	431267630	12990	12990	12990	12990	300
313	20231211	144100	427370630	13010	13010	13010	13010	0
314	20231211	144000	427370630	13010	13010	13010	13010	0
315	20231211	143900	427370630	13010	13010	13010	13010	5
316	20231211	143800	427305580	12990	12990	12990	12990	0
317	20231211	143700	427305580	12990	12990	12990	12990	0
318	20231211	143600	427305580	12990	12990	12990	12990	33
319	20231211	143500	426876910	13000	13000	13000	13000	0
320	20231211	143400	426876910	13000	13000	13000	13000	42
321	20231211	143300	426330910	12990	12990	12990	12990	0
322	20231211	143200	426330910	12990	12990	12990	12990	3
323	20231211	143100	426291940	12990	13000	13000	12990	46
324	20231211	143000	425694100	12990	12990	12990	12990	1
325	20231211	142900	425681110	12990	12990	12990	12990	0
326	20231211	142800	425681110	12990	13000	13000	12990	99
327	20231211	142700	424394890	13000	13000	13000	13000	0
328	20231211	142600	424394890	13000	13000	13000	13000	4
329	20231211	142500	424342890	13000	13000	13000	13000	0
330	20231211	142400	424342890	13000	13000	13000	13000	51
331	20231211	142300	423679890	13010	13010	13010	13010	1
332	20231211	142200	423666880	13010	13010	13010	13010	0
333	20231211	142100	423666880	13010	13010	13010	13010	0
334	20231211	142000	423666880	13010	13010	13010	13010	5
335	20231211	141900	423601830	12990	12990	12990	12990	2
336	20231211	141800	423575850	13010	13010	13010	13010	6
337	20231211	141700	423497790	12990	12990	12990	12990	0
338	20231211	141600	423497790	12990	12990	12990	12990	0
339	20231211	141500	423497790	12990	13000	13000	12990	48
340	20231211	141400	422874260	13000	13000	13000	13000	0
341	20231211	141300	422874260	13000	13000	13000	13000	0
342	20231211	141200	422874260	13000	13000	13000	13000	0
343	20231211	141100	422874260	13000	13000	13000	13000	0
344	20231211	141000	422874260	13000	13000	13000	13000	20
345	20231211	140900	422614260	13000	13000	13000	12990	226
346	20231211	140800	419676370	13000	13000	13000	13000	0
347	20231211	140700	419676370	13000	13000	13000	13000	0
348	20231211	140600	419676370	13000	13000	13000	13000	0
349	20231211	140500	419676370	13000	13000	13000	13000	52
350	20231211	140400	419000370	13000	13000	13000	13000	0
351	20231211	140300	419000370	13000	13000	13000	13000	0
352	20231211	140200	419000370	13000	13000	13000	13000	0
353	20231211	140100	419000370	13000	13000	13000	13000	0
354	20231211	140000	419000370	13000	13000	13000	13000	58
355	20231211	135900	418246370	12990	12990	12990	12990	0
356	20231211	135800	418246370	12990	12990	12990	12990	0
357	20231211	135700	418246370	12990	12990	12990	12990	0
358	20231211	135600	418246370	12990	12990	12990	12990	0
359	20231211	135500	418246370	12990	13000	13000	12990	78
360	20231211	135400	417232850	13000	13000	13000	13000	17
361	20231211	135300	417011850	13000	13000	13000	13000	0
362	20231211	135200	417011850	13000	13000	13000	13000	0
363	20231211	135100	417011850	13000	13000	13000	13000	0
364	20231211	135000	417011850	13000	13000	13000	13000	1
365	20231211	134900	416998850	13100	13100	13100	13100	0
366	20231211	134800	416998850	13100	13100	13100	13100	0
367	20231211	134700	416998850	13100	13100	13100	13100	0
368	20231211	134600	416998850	13100	13100	13100	13100	0
369	20231211	134500	416998850	13100	13050	13100	13050	239
370	20231211	134400	413879710	13130	13010	13130	13010	500
371	20231211	134300	407352340	12990	12990	12990	12990	1
372	20231211	134200	407339350	13000	13000	13000	13000	0
373	20231211	134100	407339350	13000	13000	13000	13000	1230
374	20231211	134000	391349350	12990	12990	12990	12990	37
375	20231211	133900	390868720	12990	12990	12990	12990	0
376	20231211	133800	390868720	12990	12990	12990	12990	63
377	20231211	133700	390050350	12990	12990	12990	12990	2
378	20231211	133600	390024370	12990	12990	12990	12990	0
379	20231211	133500	390024370	12990	12990	12990	12990	1
380	20231211	133400	390011380	13000	13000	13000	13000	0
381	20231211	133300	390011380	13000	13000	13000	13000	0
382	20231211	133200	390011380	13000	13000	13000	13000	0
383	20231211	133100	390011380	13000	13000	13000	13000	4
384	20231211	133000	389959380	12990	12990	12990	12990	0
385	20231211	132900	389959380	12990	12990	12990	12990	0
386	20231211	132800	389959380	12990	12990	12990	12990	0
387	20231211	132700	389959380	12990	13000	13000	12990	10
388	20231211	132600	389829430	13000	13000	13000	13000	0
389	20231211	132500	389829430	13000	13000	13000	13000	6
390	20231211	132400	389751430	12970	12970	12970	12970	0
391	20231211	132300	389751430	12970	12980	12980	12970	100
392	20231211	132200	388454000	12990	12990	12990	12990	0
393	20231211	132100	388454000	12990	12990	12990	12990	0
394	20231211	132000	388454000	12990	12990	12990	12990	13
395	20231211	131900	388285130	13000	13000	13000	13000	4
396	20231211	131800	388233130	12990	12990	12990	12990	51
397	20231211	131700	387570640	12970	12970	12970	12970	0
398	20231211	131600	387570640	12970	12970	12970	12970	0
399	20231211	131500	387570640	12970	12970	12970	12970	191
400	20231211	131400	385093370	12970	12970	12970	12970	0
401	20231211	131300	385093370	12970	12970	12970	12970	0
402	20231211	131200	385093370	12970	12970	12970	12970	0
403	20231211	131100	385093370	12970	12970	12970	12970	7
404	20231211	131000	385002580	12970	12970	12970	12970	0
405	20231211	130900	385002580	12970	12970	12970	12970	0
406	20231211	130800	385002580	12970	12970	12970	12970	0
407	20231211	130700	385002580	12970	12970	12970	12970	0
408	20231211	130600	385002580	12970	12970	12970	12970	0
409	20231211	130500	385002580	12970	12970	12970	12970	0
410	20231211	130400	385002580	12970	12970	12970	12970	0
411	20231211	130300	385002580	12970	12970	12970	12970	38
412	20231211	130200	384509720	13010	13010	13010	13010	0
413	20231211	130100	384509720	13010	12970	13010	12970	156
414	20231211	130000	382483360	12970	12970	12970	12970	100
415	20231211	125900	381186360	12960	12960	12960	12960	0
416	20231211	125800	381186360	12960	12960	12960	12960	0
417	20231211	125700	381186360	12960	12960	12960	12960	0
418	20231211	125600	381186360	12960	12960	12960	12960	0
419	20231211	125500	381186360	12960	12960	12960	12960	0
420	20231211	125400	381186360	12960	12970	12970	12960	3
421	20231211	125300	381147470	12960	12960	12960	12960	0
422	20231211	125200	381147470	12960	12960	12960	12960	0
423	20231211	125100	381147470	12960	12960	12960	12960	0
424	20231211	125000	381147470	12960	12960	12960	12960	0
425	20231211	124900	381147470	12960	12960	12960	12960	0
426	20231211	124800	381147470	12960	12980	12980	12960	239
427	20231211	124700	378049980	13000	13000	13000	13000	3
428	20231211	124600	378010980	13000	13000	13000	13000	0
429	20231211	124500	378010980	13000	13000	13000	13000	0
430	20231211	124400	378010980	13000	13000	13000	13000	0
431	20231211	124300	378010980	13000	13000	13000	13000	0
432	20231211	124200	378010980	13000	13000	13000	13000	0
433	20231211	124100	378010980	13000	13000	13000	13000	2
434	20231211	124000	377984980	12950	12950	12950	12950	1
435	20231211	123900	377972030	13000	13000	13000	13000	0
436	20231211	123800	377972030	13000	12990	13000	12990	6
437	20231211	123700	377894060	12940	12950	12950	12940	17
438	20231211	123600	377673930	12950	12950	12950	12950	0
439	20231211	123500	377673930	12950	12950	12950	12950	0
440	20231211	123400	377673930	12950	12950	12950	12950	102
441	20231211	123300	376353030	12940	12940	12940	12940	0
442	20231211	123200	376353030	12940	12940	12940	12940	0
443	20231211	123100	376353030	12940	12940	12940	12940	0
444	20231211	123000	376353030	12940	12950	12950	12940	170
445	20231211	122900	374153220	12940	12940	12940	12940	0
446	20231211	122800	374153220	12940	12940	12940	12940	0
447	20231211	122700	374153220	12940	12940	12940	12940	0
448	20231211	122600	374153220	12940	12940	12940	12940	0
449	20231211	122500	374153220	12940	12940	12940	12940	40
450	20231211	122400	373635620	12940	12960	12960	12940	37
451	20231211	122300	373156620	12960	12960	12960	12960	0
452	20231211	122200	373156620	12960	12960	12960	12960	0
453	20231211	122100	373156620	12960	12960	12960	12960	0
454	20231211	122000	373156620	12960	12960	12960	12960	0
455	20231211	121900	373156620	12960	12960	12960	12960	0
456	20231211	121800	373156620	12960	12950	12960	12950	81
457	20231211	121700	372107450	12950	12950	12950	12950	2
458	20231211	121600	372081550	12950	12950	12950	12950	10
459	20231211	121500	371952050	12950	12980	12980	12950	311
460	20231211	121400	367917840	12980	12980	12980	12980	34
461	20231211	121300	367476520	12980	12980	12980	12980	0
462	20231211	121200	367476520	12980	12980	12980	12980	1
463	20231211	121100	367463540	12970	12970	12970	12970	100
464	20231211	121000	366166540	12970	12970	12970	12970	100
465	20231211	120900	364869540	13040	13040	13040	13040	0
466	20231211	120800	364869540	13040	12960	13040	12960	90
467	20231211	120700	363702960	12950	12950	12950	12950	430
468	20231211	120600	358134460	12950	12970	12970	12940	3764
469	20231211	120500	309389410	12980	12980	12980	12980	234
470	20231211	120400	306352090	12980	12990	12990	12980	551
471	20231211	120300	299195640	12990	13000	13000	12990	503
472	20231211	120200	292656660	13010	13010	13010	13010	0
473	20231211	120100	292656660	13010	13010	13010	13010	0
474	20231211	120000	292656660	13010	13010	13010	13010	0
475	20231211	115900	292656660	13010	13010	13010	13010	0
476	20231211	115800	292656660	13010	13010	13010	13010	0
477	20231211	115700	292656660	13010	13010	13010	13010	235
478	20231211	115600	289599310	13010	13030	13030	13010	186
479	20231211	115500	287178080	13020	13020	13020	13020	1
480	20231211	115400	287165060	13100	13030	13100	13030	1000
481	20231211	115300	274070170	13030	13030	13030	13030	0
482	20231211	115200	274070170	13030	13030	13030	13030	0
483	20231211	115100	274070170	13030	13030	13030	13030	0
484	20231211	115000	274070170	13030	13030	13030	13030	0
485	20231211	114900	274070170	13030	13030	13030	13030	0
486	20231211	114800	274070170	13030	13030	13030	13030	0
487	20231211	114700	274070170	13030	13030	13030	13030	0
488	20231211	114600	274070170	13030	13030	13030	13030	0
489	20231211	114500	274070170	13030	13030	13030	13030	0
490	20231211	114400	274070170	13030	13030	13030	13030	0
491	20231211	114300	274070170	13030	13030	13030	13030	0
492	20231211	114200	274070170	13030	13040	13040	13030	221
493	20231211	114100	271188340	13060	13060	13060	13060	0
494	20231211	114000	271188340	13060	13060	13060	13060	0
495	20231211	113900	271188340	13060	13060	13060	13060	0
496	20231211	113800	271188340	13060	13060	13060	13060	36
497	20231211	113700	270718180	13060	13060	13060	13060	0
498	20231211	113600	270718180	13060	13060	13060	13060	0
499	20231211	113500	270718180	13060	13060	13060	13060	0
500	20231211	113400	270718180	13060	13060	13060	13060	0
501	20231211	113300	270718180	13060	13060	13060	13060	0
502	20231211	113200	270718180	13060	13060	13060	13060	0
503	20231211	113100	270718180	13060	13060	13060	13060	6
504	20231211	113000	270639820	13060	13060	13060	13060	0
505	20231211	112900	270639820	13060	13060	13060	13060	0
506	20231211	112800	270639820	13060	13060	13060	13060	0
507	20231211	112700	270639820	13060	13060	13060	13060	0
508	20231211	112600	270639820	13060	13060	13060	13060	95
509	20231211	112500	269399120	13050	13050	13050	13050	0
510	20231211	112400	269399120	13050	13050	13050	13050	0
511	20231211	112300	269399120	13050	13050	13050	13050	0
512	20231211	112200	269399120	13050	13050	13050	13050	104
513	20231211	112100	268041920	13070	13070	13070	13070	0
514	20231211	112000	268041920	13070	13070	13070	13070	0
515	20231211	111900	268041920	13070	13070	13070	13070	0
516	20231211	111800	268041920	13070	13070	13070	13070	0
517	20231211	111700	268041920	13070	13070	13070	13070	0
518	20231211	111600	268041920	13070	13200	13200	13070	98
519	20231211	111500	266758670	13140	13200	13200	13140	160
520	20231211	111400	264651830	13210	13040	13210	13040	501
521	20231211	111300	258095310	13030	13030	13030	13030	0
522	20231211	111200	258095310	13030	13030	13030	13030	12
523	20231211	111100	257938950	13010	13010	13010	13010	0
524	20231211	111000	257938950	13010	13010	13010	13010	200
525	20231211	110900	255336950	13030	13030	13030	13030	0
526	20231211	110800	255336950	13030	13030	13030	13030	0
527	20231211	110700	255336950	13030	13030	13030	13030	10
528	20231211	110600	255206650	13040	13040	13040	13040	0
529	20231211	110500	255206650	13040	13040	13040	13040	0
530	20231211	110400	255206650	13040	13040	13040	13040	0
531	20231211	110300	255206650	13040	13010	13040	13000	189
532	20231211	110200	252745670	13000	13000	13000	13000	0
533	20231211	110100	252745670	13000	13000	13000	13000	0
534	20231211	110000	252745670	13000	13000	13000	13000	0
535	20231211	105900	252745670	13000	13000	13000	13000	0
536	20231211	105800	252745670	13000	13000	13000	13000	0
537	20231211	105700	252745670	13000	13000	13000	13000	0
538	20231211	105600	252745670	13000	13000	13000	13000	2
539	20231211	105500	252719670	13000	13000	13000	13000	1
540	20231211	105400	252706670	12990	12990	12990	12990	0
541	20231211	105300	252706670	12990	12990	12990	12990	0
542	20231211	105200	252706670	12990	12990	12990	12990	0
543	20231211	105100	252706670	12990	12990	12990	12990	6
544	20231211	105000	252628730	13010	13010	13010	13010	0
545	20231211	104900	252628730	13010	13010	13010	13010	7
546	20231211	104800	252537660	13010	12990	13010	12990	225
547	20231211	104700	249611200	12990	13010	13010	12990	171
548	20231211	104600	247388850	13010	13010	13010	13010	0
549	20231211	104500	247388850	13010	13010	13010	13010	0
550	20231211	104400	247388850	13010	13010	13010	13010	0
551	20231211	104300	247388850	13010	13010	13010	13010	0
552	20231211	104200	247388850	13010	13010	13010	13010	0
553	20231211	104100	247388850	13010	13010	13010	13010	0
554	20231211	104000	247388850	13010	13010	13010	13010	277
555	20231211	103900	243785080	13000	13000	13000	13000	2
556	20231211	103800	243759080	12990	12990	12990	12990	0
557	20231211	103700	243759080	12990	12990	12990	12990	0
558	20231211	103600	243759080	12990	12990	12990	12990	0
559	20231211	103500	243759080	12990	12990	12990	12990	0
560	20231211	103400	243759080	12990	12990	12990	12990	0
561	20231211	103300	243759080	12990	12990	12990	12990	0
562	20231211	103200	243759080	12990	12990	12990	12990	0
563	20231211	103100	243759080	12990	12990	12990	12990	8
564	20231211	103000	243655160	12990	12990	12990	12990	0
565	20231211	102900	243655160	12990	12990	12990	12990	66
566	20231211	102800	242797820	12990	12990	12990	12990	0
567	20231211	102700	242797820	12990	12990	12990	12990	602
568	20231211	102600	234977840	12970	12970	12970	12970	0
569	20231211	102500	234977840	12970	12970	12970	12970	0
570	20231211	102400	234977840	12970	12970	12970	12970	30
571	20231211	102300	234588740	12990	12990	12990	12990	10
572	20231211	102200	234458840	12990	12980	12990	12980	128
573	20231211	102100	232797390	12980	12970	12980	12970	58
574	20231211	102000	232044560	12970	12970	12970	12970	252
575	20231211	101900	228776120	12990	12990	12990	12990	100
576	20231211	101800	227477120	12970	12970	12970	12970	0
577	20231211	101700	227477120	12970	12980	12980	12970	205
578	20231211	101600	224816810	13010	13010	13010	13010	1
579	20231211	101500	224803800	13020	13050	13050	13020	140
580	20231211	101400	222979250	13060	13080	13080	13060	673
581	20231211	101300	214189560	13080	13080	13080	13080	1
582	20231211	101200	214176480	13160	13160	13160	13160	0
583	20231211	101100	214176480	13160	13160	13160	13160	0
584	20231211	101000	214176480	13160	13160	13160	13160	6
585	20231211	100900	214097520	13240	13240	13240	13240	0
586	20231211	100800	214097520	13240	13220	13240	13220	250
587	20231211	100700	210788760	13250	12990	13250	12990	1000
588	20231211	100600	197685070	12950	12960	12970	12950	700
589	20231211	100500	188612000	12970	12970	12970	12970	22
590	20231211	100400	188326660	13010	13010	13010	13010	0
591	20231211	100300	188326660	13010	13010	13010	13010	2
592	20231211	100200	188300640	13020	13020	13020	13020	0
593	20231211	100100	188300640	13020	13020	13020	13020	0
594	20231211	100000	188300640	13020	13020	13020	13020	1
595	20231211	095900	188287620	13050	13010	13050	13010	400
596	20231211	095800	183068660	13020	13020	13020	13020	20
597	20231211	095700	182808260	13000	12980	13000	12980	67
598	20231211	095600	181937960	12980	12950	12990	12940	721
599	20231211	095500	172596930	12920	13030	13030	12900	4410
600	20231211	095400	115510990	13030	13050	13050	13030	785
601	20231211	095300	105274900	13050	13050	13050	13050	115
602	20231211	095200	103774150	13060	13060	13060	13060	0
603	20231211	095100	103774150	13060	13060	13060	13060	1
604	20231211	095000	103761090	13060	13060	13060	13060	0
605	20231211	094900	103761090	13060	13060	13060	13060	0
606	20231211	094800	103761090	13060	13060	13060	13060	0
607	20231211	094700	103761090	13060	13060	13060	13060	1
608	20231211	094600	103748030	13060	13060	13060	13060	0
609	20231211	094500	103748030	13060	13060	13060	13060	0
610	20231211	094400	103748030	13060	13060	13060	13060	200
611	20231211	094300	101136030	13060	13060	13060	13060	3
612	20231211	094200	101096850	13060	13060	13060	13060	0
613	20231211	094100	101096850	13060	13060	13060	13060	0
614	20231211	094000	101096850	13060	13060	13060	13060	5
615	20231211	093900	101031550	13060	13060	13060	13060	0
616	20231211	093800	101031550	13060	13060	13060	13060	0
617	20231211	093700	101031550	13060	13060	13060	13060	0
618	20231211	093600	101031550	13060	13040	13060	13040	29
619	20231211	093500	100653210	13040	13040	13040	13040	0
620	20231211	093400	100653210	13040	13040	13040	13040	29
621	20231211	093300	100275050	13040	13050	13050	13040	50
622	20231211	093200	99622850	13050	13060	13060	13050	101
623	20231211	093100	98304690	13060	13060	13060	13060	0
624	20231211	093000	98304690	13060	13060	13060	13060	319
625	20231211	092900	94138550	13050	13100	13100	13050	139
626	20231211	092800	92318390	13100	13100	13100	13100	0
627	20231211	092700	92318390	13100	13100	13100	13100	23
628	20231211	092600	92017090	13100	13090	13100	13090	65
629	20231211	092500	91166230	13070	13070	13070	13070	0
630	20231211	092400	91166230	13070	13070	13070	13070	51
631	20231211	092300	90499660	13070	13060	13070	13030	863
632	20231211	092200	79242590	13060	13080	13080	13060	112
633	20231211	092100	77777660	13090	13090	13090	13090	106
634	20231211	092000	76390120	13120	13120	13120	13120	488
635	20231211	091900	69987560	13090	13280	13300	13090	283
636	20231211	091800	66233310	13520	13040	13540	13030	3091
637	20231211	091700	25115460	13040	13040	13040	13040	0
638	20231211	091600	25115460	13040	13040	13040	13040	0
639	20231211	091500	25115460	13040	13040	13040	13040	0
640	20231211	091400	25115460	13040	13040	13040	13040	0
641	20231211	091300	25115460	13040	13060	13060	13040	516
642	20231211	091200	18385240	13120	13120	13120	13120	200
643	20231211	091100	15761240	13070	13130	13130	13070	177
644	20231211	091000	13442390	13130	13130	13130	13130	214
645	20231211	090900	10632570	13130	13130	13130	13130	1
646	20231211	090800	10619440	13130	13130	13130	13130	0
647	20231211	090700	10619440	13130	13130	13130	13130	1
648	20231211	090600	10606310	13130	13130	13130	13130	400
649	20231211	090500	5354310	12990	13120	13120	12990	4
650	20231211	090400	5301960	13120	13120	13120	13120	6
651	20231211	090300	5223240	12960	12960	12960	12960	0
652	20231211	090200	5223240	12960	12960	12960	12960	0
653	20231211	090100	5223240	12960	12960	12960	12960	0
654	20231211	090000	5223240	12960	12960	13140	12960	403