KissMeData/041960/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192300	702354480	4105	4105	4105	4105	14633
3	20231212	192200	702354480	4105	4105	4105	4105	0
4	20231212	192100	702354480	4105	4105	4105	4105	0
5	20231212	192000	702354480	4105	4105	4105	4105	0
6	20231212	191900	702354480	4105	4105	4105	4105	0
7	20231212	191800	702354480	4105	4105	4105	4105	0
8	20231212	191700	702354480	4105	4105	4105	4105	0
9	20231212	191600	702354480	4105	4105	4105	4105	0
10	20231212	191500	702354480	4105	4105	4105	4105	0
11	20231212	191400	702354480	4105	4105	4105	4105	0
12	20231212	191300	702354480	4105	4105	4105	4105	0
13	20231212	191200	702354480	4105	4105	4105	4105	0
14	20231212	191100	702354480	4105	4105	4105	4105	0
15	20231212	191000	702354480	4105	4105	4105	4105	0
16	20231212	190900	702354480	4105	4105	4105	4105	0
17	20231212	190800	702354480	4105	4105	4105	4105	0
18	20231212	190700	702354480	4105	4105	4105	4105	0
19	20231212	190600	702354480	4105	4105	4105	4105	0
20	20231212	190500	702354480	4105	4105	4105	4105	0
21	20231212	190400	702354480	4105	4105	4105	4105	0
22	20231212	190300	702354480	4105	4105	4105	4105	0
23	20231212	190200	702354480	4105	4105	4105	4105	0
24	20231212	190100	702354480	4105	4105	4105	4105	0
25	20231212	190000	702354480	4105	4105	4105	4105	0
26	20231212	185900	702354480	4105	4105	4105	4105	0
27	20231212	185800	702354480	4105	4105	4105	4105	0
28	20231212	185700	702354480	4105	4105	4105	4105	0
29	20231212	185600	702354480	4105	4105	4105	4105	0
30	20231212	185500	702354480	4105	4105	4105	4105	0
31	20231212	185400	702354480	4105	4105	4105	4105	0
32	20231212	185300	702354480	4105	4105	4105	4105	14633
33	20231212	185200	702354480	4105	4105	4105	4105	0
34	20231212	185100	702354480	4105	4105	4105	4105	0
35	20231212	185000	702354480	4105	4105	4105	4105	0
36	20231212	184900	702354480	4105	4105	4105	4105	0
37	20231212	184800	702354480	4105	4105	4105	4105	0
38	20231212	184700	702354480	4105	4105	4105	4105	0
39	20231212	184600	702354480	4105	4105	4105	4105	0
40	20231212	184500	702354480	4105	4105	4105	4105	0
41	20231212	184400	702354480	4105	4105	4105	4105	0
42	20231212	184300	702354480	4105	4105	4105	4105	0
43	20231212	184200	702354480	4105	4105	4105	4105	0
44	20231212	184100	702354480	4105	4105	4105	4105	0
45	20231212	184000	702354480	4105	4105	4105	4105	0
46	20231212	183900	702354480	4105	4105	4105	4105	0
47	20231212	183800	702354480	4105	4105	4105	4105	0
48	20231212	183700	702354480	4105	4105	4105	4105	0
49	20231212	183600	702354480	4105	4105	4105	4105	0
50	20231212	183500	702354480	4105	4105	4105	4105	0
51	20231212	183400	702354480	4105	4105	4105	4105	0
52	20231212	183300	702354480	4105	4105	4105	4105	0
53	20231212	183200	702354480	4105	4105	4105	4105	0
54	20231212	183100	702354480	4105	4105	4105	4105	0
55	20231212	183000	702354480	4105	4105	4105	4105	0
56	20231212	182900	702354480	4105	4105	4105	4105	0
57	20231212	182800	702354480	4105	4105	4105	4105	0
58	20231212	182700	702354480	4105	4105	4105	4105	0
59	20231212	182600	702354480	4105	4105	4105	4105	0
60	20231212	182500	702354480	4105	4105	4105	4105	0
61	20231212	182400	702354480	4105	4105	4105	4105	0
62	20231212	182300	702354480	4105	4105	4105	4105	14633
63	20231212	182200	702354480	4105	4105	4105	4105	0
64	20231212	182100	702354480	4105	4105	4105	4105	0
65	20231212	182000	702354480	4105	4105	4105	4105	0
66	20231212	181900	702354480	4105	4105	4105	4105	0
67	20231212	181800	702354480	4105	4105	4105	4105	0
68	20231212	181700	702354480	4105	4105	4105	4105	0
69	20231212	181600	702354480	4105	4105	4105	4105	0
70	20231212	181500	702354480	4105	4105	4105	4105	0
71	20231212	181400	702354480	4105	4105	4105	4105	0
72	20231212	181300	702354480	4105	4105	4105	4105	0
73	20231212	181200	702354480	4105	4105	4105	4105	0
74	20231212	181100	702354480	4105	4105	4105	4105	0
75	20231212	181000	702354480	4105	4105	4105	4105	0
76	20231212	180900	702354480	4105	4105	4105	4105	0
77	20231212	180800	702354480	4105	4105	4105	4105	0
78	20231212	180700	702354480	4105	4105	4105	4105	0
79	20231212	180600	702354480	4105	4105	4105	4105	0
80	20231212	180500	702354480	4105	4105	4105	4105	0
81	20231212	180400	702354480	4105	4105	4105	4105	0
82	20231212	180300	702354480	4105	4105	4105	4105	0
83	20231212	180200	702354480	4105	4105	4105	4105	0
84	20231212	180100	702354480	4105	4105	4105	4105	0
85	20231212	180000	702354480	4105	4105	4105	4105	0
86	20231212	175900	702354480	4105	4105	4105	4105	0
87	20231212	175800	702354480	4105	4105	4105	4105	0
88	20231212	175700	702354480	4105	4105	4105	4105	0
89	20231212	175600	702354480	4105	4105	4105	4105	0
90	20231212	175500	702354480	4105	4105	4105	4105	0
91	20231212	175400	702354480	4105	4105	4105	4105	0
92	20231212	175300	702354480	4105	4105	4105	4105	14633
93	20231212	175200	702354480	4105	4105	4105	4105	0
94	20231212	175100	702354480	4105	4105	4105	4105	0
95	20231212	175000	702354480	4105	4105	4105	4105	0
96	20231212	174900	702354480	4105	4105	4105	4105	0
97	20231212	174800	702354480	4105	4105	4105	4105	0
98	20231212	174700	702354480	4105	4105	4105	4105	0
99	20231212	174600	702354480	4105	4105	4105	4105	0
100	20231212	174500	702354480	4105	4105	4105	4105	0
101	20231212	174400	702354480	4105	4105	4105	4105	0
102	20231212	174300	702354480	4105	4105	4105	4105	0
103	20231212	174200	702354480	4105	4105	4105	4105	0
104	20231212	174100	702354480	4105	4105	4105	4105	0
105	20231212	174000	702354480	4105	4105	4105	4105	0
106	20231212	173900	702354480	4105	4105	4105	4105	0
107	20231212	173800	702354480	4105	4105	4105	4105	0
108	20231212	173700	702354480	4105	4105	4105	4105	0
109	20231212	173600	702354480	4105	4105	4105	4105	0
110	20231212	173500	702354480	4105	4105	4105	4105	0
111	20231212	173400	702354480	4105	4105	4105	4105	0
112	20231212	173300	702354480	4105	4105	4105	4105	0
113	20231212	173200	702354480	4105	4105	4105	4105	0
114	20231212	173100	702354480	4105	4105	4105	4105	0
115	20231212	173000	702354480	4105	4105	4105	4105	0
116	20231212	172900	702354480	4105	4105	4105	4105	0
117	20231212	172800	702354480	4105	4105	4105	4105	0
118	20231212	172700	702354480	4105	4105	4105	4105	0
119	20231212	172600	702354480	4105	4105	4105	4105	0
120	20231212	172500	702354480	4105	4105	4105	4105	0
121	20231212	172400	702354480	4105	4105	4105	4105	0
122	20231212	172300	702354480	4105	4105	4105	4105	14633
123	20231212	172200	702354480	4105	4105	4105	4105	0
124	20231212	172100	702354480	4105	4105	4105	4105	0
125	20231212	172000	702354480	4105	4105	4105	4105	0
126	20231212	171900	702354480	4105	4105	4105	4105	0
127	20231212	171800	702354480	4105	4105	4105	4105	0
128	20231212	171700	702354480	4105	4105	4105	4105	0
129	20231212	171600	702354480	4105	4105	4105	4105	0
130	20231212	171500	702354480	4105	4105	4105	4105	0
131	20231212	171400	702354480	4105	4105	4105	4105	0
132	20231212	171300	702354480	4105	4105	4105	4105	0
133	20231212	171200	702354480	4105	4105	4105	4105	0
134	20231212	171100	702354480	4105	4105	4105	4105	0
135	20231212	171000	702354480	4105	4105	4105	4105	0
136	20231212	170900	702354480	4105	4105	4105	4105	0
137	20231212	170800	702354480	4105	4105	4105	4105	0
138	20231212	170700	702354480	4105	4105	4105	4105	0
139	20231212	170600	702354480	4105	4105	4105	4105	0
140	20231212	170500	702354480	4105	4105	4105	4105	0
141	20231212	170400	702354480	4105	4105	4105	4105	0
142	20231212	170300	702354480	4105	4105	4105	4105	0
143	20231212	170200	702354480	4105	4105	4105	4105	0
144	20231212	170100	702354480	4105	4105	4105	4105	0
145	20231212	170000	702354480	4105	4105	4105	4105	0
146	20231212	165900	702354480	4105	4105	4105	4105	0
147	20231212	165800	702354480	4105	4105	4105	4105	0
148	20231212	165700	702354480	4105	4105	4105	4105	0
149	20231212	165600	702354480	4105	4105	4105	4105	0
150	20231212	165500	702354480	4105	4105	4105	4105	0
151	20231212	165400	702354480	4105	4105	4105	4105	0
152	20231212	165300	702354480	4105	4105	4105	4105	14633
153	20231212	165200	702354480	4105	4105	4105	4105	0
154	20231212	165100	702354480	4105	4105	4105	4105	0
155	20231212	165000	702354480	4105	4105	4105	4105	0
156	20231212	164900	702354480	4105	4105	4105	4105	0
157	20231212	164800	702354480	4105	4105	4105	4105	0
158	20231212	164700	702354480	4105	4105	4105	4105	0
159	20231212	164600	702354480	4105	4105	4105	4105	0
160	20231212	164500	702354480	4105	4105	4105	4105	0
161	20231212	164400	702354480	4105	4105	4105	4105	0
162	20231212	164300	702354480	4105	4105	4105	4105	0
163	20231212	164200	702354480	4105	4105	4105	4105	0
164	20231212	164100	702354480	4105	4105	4105	4105	0
165	20231212	164000	702354480	4105	4105	4105	4105	0
166	20231212	163900	702354480	4105	4105	4105	4105	0
167	20231212	163800	702354480	4105	4105	4105	4105	0
168	20231212	163700	702354480	4105	4105	4105	4105	0
169	20231212	163600	702354480	4105	4105	4105	4105	0
170	20231212	163500	702354480	4105	4105	4105	4105	0
171	20231212	163400	702354480	4105	4105	4105	4105	0
172	20231212	163300	702354480	4105	4105	4105	4105	0
173	20231212	163200	702354480	4105	4105	4105	4105	0
174	20231212	163100	702354480	4105	4105	4105	4105	0
175	20231212	163000	702354480	4105	4105	4105	4105	0
176	20231212	162900	702354480	4105	4105	4105	4105	0
177	20231212	162800	702354480	4105	4105	4105	4105	0
178	20231212	162700	702354480	4105	4105	4105	4105	0
179	20231212	162600	702354480	4105	4105	4105	4105	0
180	20231212	162500	702354480	4105	4105	4105	4105	0
181	20231212	162400	702354480	4105	4105	4105	4105	0
182	20231212	162300	702354480	4105	4105	4105	4105	14633
183	20231212	162200	702354480	4105	4105	4105	4105	0
184	20231212	162100	702354480	4105	4105	4105	4105	0
185	20231212	162000	702354480	4105	4105	4105	4105	0
186	20231212	161900	702354480	4105	4105	4105	4105	0
187	20231212	161800	702354480	4105	4105	4105	4105	0
188	20231212	161700	702354480	4105	4105	4105	4105	0
189	20231212	161600	702354480	4105	4105	4105	4105	0
190	20231212	161500	702354480	4105	4105	4105	4105	0
191	20231212	161400	702354480	4105	4105	4105	4105	0
192	20231212	161300	702354480	4105	4105	4105	4105	0
193	20231212	161200	702354480	4105	4105	4105	4105	0
194	20231212	161100	702354480	4105	4105	4105	4105	0
195	20231212	161000	702354480	4105	4105	4105	4105	0
196	20231212	160900	702354480	4105	4105	4105	4105	0
197	20231212	160800	702354480	4105	4105	4105	4105	0
198	20231212	160700	702354480	4105	4105	4105	4105	0
199	20231212	160600	702354480	4105	4105	4105	4105	0
200	20231212	160500	702354480	4105	4105	4105	4105	0
201	20231212	160400	702354480	4105	4105	4105	4105	0
202	20231212	160300	702354480	4105	4105	4105	4105	0
203	20231212	160200	702354480	4105	4105	4105	4105	0
204	20231212	160100	702354480	4105	4105	4105	4105	0
205	20231212	160000	702354480	4105	4105	4105	4105	0
206	20231212	155900	702354480	4105	4105	4105	4105	0
207	20231212	155800	702354480	4105	4105	4105	4105	0
208	20231212	155700	702354480	4105	4105	4105	4105	0
209	20231212	155600	702354480	4105	4105	4105	4105	0
210	20231212	155500	702354480	4105	4105	4105	4105	0
211	20231212	155400	702354480	4105	4105	4105	4105	0
212	20231212	155300	702354480	4105	4105	4105	4105	14633
213	20231212	155200	702354480	4105	4105	4105	4105	0
214	20231212	155100	702354480	4105	4105	4105	4105	0
215	20231212	155000	702354480	4105	4105	4105	4105	0
216	20231212	154900	702354480	4105	4105	4105	4105	0
217	20231212	154800	702354480	4105	4105	4105	4105	0
218	20231212	154700	702354480	4105	4105	4105	4105	0
219	20231212	154600	702354480	4105	4105	4105	4105	0
220	20231212	154500	702354480	4105	4105	4105	4105	0
221	20231212	154400	702354480	4105	4105	4105	4105	0
222	20231212	154300	702354480	4105	4105	4105	4105	0
223	20231212	154200	702354480	4105	4105	4105	4105	0
224	20231212	154100	702354480	4105	4105	4105	4105	0
225	20231212	154000	702354480	4105	4105	4105	4105	0
226	20231212	153900	702354480	4105	4105	4105	4105	0
227	20231212	153800	702354480	4105	4105	4105	4105	0
228	20231212	153700	702354480	4105	4105	4105	4105	0
229	20231212	153600	702354480	4105	4105	4105	4105	0
230	20231212	153500	702354480	4105	4105	4105	4105	0
231	20231212	153400	702354480	4105	4105	4105	4105	0
232	20231212	153300	702354480	4105	4105	4105	4105	0
233	20231212	153200	702354480	4105	4105	4105	4105	0
234	20231212	153100	702354480	4105	4105	4105	4105	0
235	20231212	153000	702354480	4105	4105	4105	4105	14633
236	20231212	152900	642286015	4110	4110	4110	4110	0
237	20231212	152800	642286015	4110	4110	4110	4110	0
238	20231212	152700	642286015	4110	4110	4110	4110	0
239	20231212	152600	642286015	4110	4110	4110	4110	0
240	20231212	152500	642286015	4110	4110	4110	4110	0
241	20231212	152400	642286015	4110	4110	4110	4110	0
242	20231212	152300	642286015	4110	4110	4110	4110	0
243	20231212	152200	642286015	4110	4110	4110	4110	0
244	20231212	152100	642286015	4110	4110	4110	4110	0
245	20231212	152000	642286015	4110	4110	4110	4110	0
246	20231212	151900	642286015	4110	4115	4160	4110	2546
247	20231212	151800	631773685	4115	4115	4140	4115	435
248	20231212	151700	629982115	4120	4140	4140	4120	46
249	20231212	151600	629792250	4140	4140	4140	4140	6
250	20231212	151500	629767410	4135	4135	4140	4135	689
251	20231212	151400	626917930	4135	4135	4135	4135	0
252	20231212	151300	626917930	4135	4135	4135	4135	460
253	20231212	151200	625015830	4135	4135	4135	4135	0
254	20231212	151100	625015830	4135	4135	4135	4135	0
255	20231212	151000	625015830	4135	4140	4140	4135	236
256	20231212	150900	624039920	4110	4125	4125	4110	27
257	20231212	150800	623928740	4140	4125	4140	4125	691
258	20231212	150700	621077155	4130	4120	4130	4120	454
259	20231212	150600	619206665	4120	4110	4130	4110	968
260	20231212	150500	615224295	4110	4110	4110	4110	31
261	20231212	150400	615096885	4110	4105	4110	4105	539
262	20231212	150300	612882180	4105	4125	4125	4105	5453
263	20231212	150200	590445125	4120	4120	4120	4120	14
264	20231212	150100	590387445	4125	4125	4125	4125	56
265	20231212	150000	590156445	4125	4125	4125	4120	412
266	20231212	145900	588457070	4125	4125	4125	4125	15
267	20231212	145800	588395195	4125	4130	4130	4125	82
268	20231212	145700	588056630	4125	4125	4125	4125	314
269	20231212	145600	586761380	4135	4135	4135	4135	3
270	20231212	145500	586748975	4125	4125	4125	4125	432
271	20231212	145400	584966975	4125	4125	4125	4125	17
272	20231212	145300	584896850	4125	4125	4125	4125	30
273	20231212	145200	584773100	4125	4125	4125	4120	270
274	20231212	145100	583660625	4120	4125	4125	4120	674
275	20231212	145000	580883725	4125	4130	4130	4125	399
276	20231212	144900	579236460	4130	4130	4130	4130	2
277	20231212	144800	579228200	4125	4125	4125	4120	3666
278	20231212	144700	564107425	4135	4135	4135	4135	2
279	20231212	144600	564099155	4130	4140	4140	4130	24
280	20231212	144500	563999995	4130	4130	4140	4130	774
281	20231212	144400	560803135	4130	4130	4130	4125	5
282	20231212	144300	560782490	4125	4125	4125	4125	489
283	20231212	144200	558765365	4125	4125	4125	4125	73
284	20231212	144100	558464240	4125	4125	4125	4125	0
285	20231212	144000	558464240	4125	4135	4135	4125	41
286	20231212	143900	558295105	4135	4135	4135	4135	0
287	20231212	143800	558295105	4135	4135	4135	4135	0
288	20231212	143700	558295105	4135	4135	4135	4135	0
289	20231212	143600	558295105	4135	4135	4135	4135	0
290	20231212	143500	558295105	4135	4135	4135	4125	1057
291	20231212	143400	553930135	4140	4140	4140	4140	0
292	20231212	143300	553930135	4140	4130	4155	4130	225
293	20231212	143200	553000790	4130	4130	4130	4130	2
294	20231212	143100	552992530	4130	4125	4130	4125	222
295	20231212	143000	552076765	4120	4130	4130	4120	3998
296	20231212	142900	535586175	4130	4140	4150	4130	2117
297	20231212	142800	526825820	4160	4140	4160	4140	289
298	20231212	142700	525629320	4140	4140	4140	4140	0
299	20231212	142600	525629320	4140	4140	4140	4140	0
300	20231212	142500	525629320	4140	4140	4140	4140	100
301	20231212	142400	525215320	4140	4140	4140	4140	0
302	20231212	142300	525215320	4140	4140	4140	4140	0
303	20231212	142200	525215320	4140	4140	4140	4140	241
304	20231212	142100	524217580	4140	4140	4140	4140	0
305	20231212	142000	524217580	4140	4140	4140	4140	200
306	20231212	141900	523389580	4140	4140	4140	4140	0
307	20231212	141800	523389580	4140	4140	4140	4140	0
308	20231212	141700	523389580	4140	4140	4140	4140	1
309	20231212	141600	523385440	4130	4125	4130	4125	418
310	20231212	141500	521659290	4125	4130	4130	4125	2039
311	20231212	141400	513239605	4140	4140	4140	4140	1
312	20231212	141300	513235465	4140	4140	4140	4140	0
313	20231212	141200	513235465	4140	4140	4140	4140	0
314	20231212	141100	513235465	4140	4140	4140	4140	0
315	20231212	141000	513235465	4140	4135	4140	4135	203
316	20231212	140900	512395715	4135	4135	4135	4130	739
317	20231212	140800	509340090	4130	4135	4135	4130	3880
318	20231212	140700	493306325	4140	4140	4140	4140	0
319	20231212	140600	493306325	4140	4140	4140	4140	1
320	20231212	140500	493302185	4140	4140	4140	4140	161
321	20231212	140400	492635645	4145	4150	4150	4145	19
322	20231212	140300	492556885	4155	4155	4155	4155	0
323	20231212	140200	492556885	4155	4155	4155	4155	3
324	20231212	140100	492544420	4155	4155	4155	4155	0
325	20231212	140000	492544420	4155	4145	4155	4145	789
326	20231212	135900	489270905	4155	4155	4155	4155	0
327	20231212	135800	489270905	4155	4140	4155	4140	2768
328	20231212	135700	477798540	4140	4140	4140	4140	6
329	20231212	135600	477773700	4140	4140	4140	4140	183
330	20231212	135500	477016080	4140	4140	4140	4135	217
331	20231212	135400	476117845	4140	4145	4145	4130	3299
332	20231212	135300	462454170	4150	4155	4160	4150	500
333	20231212	135200	460379150	4160	4160	4160	4160	0
334	20231212	135100	460379150	4160	4160	4160	4160	0
335	20231212	135000	460379150	4160	4150	4160	4150	544
336	20231212	134900	458121540	4150	4160	4160	4150	779
337	20231212	134800	454884005	4160	4150	4160	4150	236
338	20231212	134700	453904595	4140	4150	4155	4140	1151
339	20231212	134600	449127935	4150	4170	4170	4150	1214
340	20231212	134500	444066900	4175	4180	4180	4170	226
341	20231212	134400	443123615	4180	4180	4180	4175	715
342	20231212	134300	440138455	4180	4180	4180	4180	1
343	20231212	134200	440134275	4175	4175	4180	4175	344
344	20231212	134100	438697950	4175	4175	4180	4175	260
345	20231212	134000	437611435	4180	4185	4185	4180	86
346	20231212	133900	437251945	4180	4175	4180	4155	2015
347	20231212	133800	428850260	4180	4180	4185	4155	1791
348	20231212	133700	421385385	4185	4175	4185	4150	4200
349	20231212	133600	403876535	4160	4170	4210	4160	12392
350	20231212	133500	351987435	4175	4150	4180	4135	1434
351	20231212	133400	346018110	4145	4180	4210	4145	5978
352	20231212	133300	321032340	4185	4140	4225	4140	12551
353	20231212	133200	268458640	4150	4140	4150	4140	663
354	20231212	133100	265710960	4140	4140	4140	4140	0
355	20231212	133000	265710960	4140	4140	4140	4140	0
356	20231212	132900	265710960	4140	4125	4140	4120	715
357	20231212	132800	262761965	4130	4130	4130	4130	66
358	20231212	132700	262489385	4130	4125	4130	4120	1354
359	20231212	132600	256909930	4130	4140	4140	4130	241
360	20231212	132500	255913400	4135	4130	4135	4125	649
361	20231212	132400	253231370	4120	4135	4135	4120	421
362	20231212	132300	251491410	4135	4145	4145	4135	35
363	20231212	132200	251346660	4125	4125	4125	4125	0
364	20231212	132100	251346660	4125	4125	4125	4125	283
365	20231212	132000	250179285	4125	4125	4125	4125	10
366	20231212	131900	250138035	4125	4125	4125	4125	0
367	20231212	131800	250138035	4125	4125	4125	4125	10
368	20231212	131700	250096785	4125	4120	4125	4120	59
369	20231212	131600	249853550	4135	4135	4135	4135	20
370	20231212	131500	249770850	4115	4120	4120	4115	1176
371	20231212	131400	244928395	4120	4120	4120	4120	0
372	20231212	131300	244928395	4120	4115	4120	4115	245
373	20231212	131200	243919190	4115	4130	4130	4115	6212
374	20231212	131100	218312400	4130	4135	4135	4130	79
375	20231212	131000	217986125	4145	4145	4145	4145	1
376	20231212	130900	217981980	4125	4125	4125	4125	41
377	20231212	130800	217812855	4125	4125	4125	4125	0
378	20231212	130700	217812855	4125	4135	4135	4125	1495
379	20231212	130600	211637960	4135	4140	4140	4135	1251
380	20231212	130500	206460120	4145	4145	4145	4145	0
381	20231212	130400	206460120	4145	4145	4145	4145	39
382	20231212	130300	206298465	4145	4150	4150	4145	53
383	20231212	130200	206078540	4140	4140	4140	4140	80
384	20231212	130100	205747340	4145	4165	4165	4145	147
385	20231212	130000	205138005	4130	4130	4130	4130	0
386	20231212	125900	205138005	4130	4135	4135	4130	926
387	20231212	125800	201309430	4135	4130	4135	4130	165
388	20231212	125700	200627855	4130	4135	4135	4130	303
389	20231212	125600	199375175	4140	4140	4140	4140	0
390	20231212	125500	199375175	4140	4140	4140	4140	106
391	20231212	125400	198936335	4140	4140	4140	4140	1
392	20231212	125300	198932195	4145	4145	4145	4145	0
393	20231212	125200	198932195	4145	4145	4145	4145	0
394	20231212	125100	198932195	4145	4145	4145	4145	11
395	20231212	125000	198886600	4150	4140	4150	4140	42
396	20231212	124900	198712710	4155	4155	4155	4155	70
397	20231212	124800	198421860	4155	4145	4155	4140	1090
398	20231212	124700	193904125	4155	4150	4155	4150	24
399	20231212	124600	193804520	4155	4155	4155	4155	10
400	20231212	124500	193762970	4155	4155	4155	4155	0
401	20231212	124400	193762970	4155	4150	4155	4150	76
402	20231212	124300	193447565	4155	4155	4155	4155	1
403	20231212	124200	193443410	4150	4150	4150	4150	1
404	20231212	124100	193439260	4170	4145	4170	4145	500
405	20231212	124000	191359635	4145	4140	4145	4140	240
406	20231212	123900	190366030	4135	4135	4135	4135	42
407	20231212	123800	190192360	4140	4140	4140	4140	20
408	20231212	123700	190109560	4140	4140	4140	4140	50
409	20231212	123600	189902560	4145	4145	4145	4145	0
410	20231212	123500	189902560	4145	4145	4145	4145	0
411	20231212	123400	189902560	4145	4145	4145	4145	0
412	20231212	123300	189902560	4145	4145	4145	4145	0
413	20231212	123200	189902560	4145	4145	4145	4145	0
414	20231212	123100	189902560	4145	4145	4145	4145	1
415	20231212	123000	189898415	4140	4140	4140	4140	282
416	20231212	122900	188730935	4135	4135	4135	4135	39
417	20231212	122800	188569670	4140	4140	4140	4140	0
418	20231212	122700	188569670	4140	4140	4140	4140	3
419	20231212	122600	188557250	4140	4145	4145	4140	51
420	20231212	122500	188346010	4145	4145	4145	4145	0
421	20231212	122400	188346010	4145	4145	4145	4145	0
422	20231212	122300	188346010	4145	4145	4145	4145	0
423	20231212	122200	188346010	4145	4145	4145	4145	0
424	20231212	122100	188346010	4145	4145	4145	4145	50
425	20231212	122000	188138760	4145	4135	4145	4135	11
426	20231212	121900	188093265	4145	4140	4145	4140	134
427	20231212	121800	187538500	4140	4140	4140	4140	500
428	20231212	121700	185468500	4140	4140	4140	4140	2
429	20231212	121600	185460220	4140	4140	4140	4140	1
430	20231212	121500	185456080	4135	4135	4135	4135	453
431	20231212	121400	183582925	4135	4130	4135	4130	2
432	20231212	121300	183574660	4130	4130	4130	4130	0
433	20231212	121200	183574660	4130	4135	4135	4130	47
434	20231212	121100	183380545	4130	4130	4130	4130	0
435	20231212	121000	183380545	4130	4130	4130	4130	40
436	20231212	120900	183215345	4135	4135	4135	4135	1
437	20231212	120800	183211210	4130	4130	4130	4130	0
438	20231212	120700	183211210	4130	4135	4135	4130	411
439	20231212	120600	181511960	4140	4140	4140	4140	1
440	20231212	120500	181507820	4135	4135	4135	4135	39
441	20231212	120400	181346555	4140	4140	4140	4140	1
442	20231212	120300	181342415	4135	4135	4135	4135	0
443	20231212	120200	181342415	4135	4135	4135	4135	41
444	20231212	120100	181172880	4140	4140	4140	4140	1
445	20231212	120000	181168740	4140	4140	4140	4140	49
446	20231212	115900	180965880	4135	4140	4140	4135	97
447	20231212	115800	180564685	4140	4140	4140	4140	0
448	20231212	115700	180564685	4140	4140	4140	4140	0
449	20231212	115600	180564685	4140	4140	4140	4140	32
450	20231212	115500	180432205	4135	4135	4135	4135	1
451	20231212	115400	180428070	4150	4150	4150	4150	1
452	20231212	115300	180423920	4135	4135	4140	4135	3565
453	20231212	115200	165667615	4125	4125	4125	4125	0
454	20231212	115100	165667615	4125	4125	4125	4125	0
455	20231212	115000	165667615	4125	4125	4125	4125	31
456	20231212	114900	165539740	4125	4130	4130	4125	2514
457	20231212	114800	155162605	4135	4135	4135	4135	0
458	20231212	114700	155162605	4135	4130	4135	4130	33
459	20231212	114600	155026310	4130	4135	4135	4130	726
460	20231212	114500	152027905	4140	4140	4140	4140	12
461	20231212	114400	151978225	4140	4140	4140	4140	3
462	20231212	114300	151965805	4140	4140	4140	4140	0
463	20231212	114200	151965805	4140	4140	4140	4140	21
464	20231212	114100	151878865	4140	4140	4140	4140	5
465	20231212	114000	151858165	4140	4140	4140	4140	4
466	20231212	113900	151841605	4140	4140	4140	4140	1
467	20231212	113800	151837465	4140	4140	4140	4140	12
468	20231212	113700	151787785	4140	4140	4140	4140	0
469	20231212	113600	151787785	4140	4140	4140	4140	6
470	20231212	113500	151762945	4140	4130	4140	4125	1016
471	20231212	113400	147566720	4125	4135	4135	4125	1365
472	20231212	113300	141925035	4140	4140	4140	4140	1
473	20231212	113200	141920895	4135	4135	4135	4135	0
474	20231212	113100	141920895	4135	4140	4140	4135	294
475	20231212	113000	140703955	4135	4135	4135	4135	0
476	20231212	112900	140703955	4135	4135	4135	4135	0
477	20231212	112800	140703955	4135	4140	4140	4135	1453
478	20231212	112700	134689475	4140	4135	4140	4135	30
479	20231212	112600	134565375	4140	4140	4140	4140	0
480	20231212	112500	134565375	4140	4140	4140	4140	2
481	20231212	112400	134557095	4140	4140	4140	4140	7
482	20231212	112300	134528115	4140	4140	4140	4140	0
483	20231212	112200	134528115	4140	4140	4140	4140	11
484	20231212	112100	134482575	4140	4140	4140	4140	4
485	20231212	112000	134466015	4140	4140	4140	4140	0
486	20231212	111900	134466015	4140	4140	4140	4140	0
487	20231212	111800	134466015	4140	4140	4140	4140	12
488	20231212	111700	134416335	4140	4135	4140	4135	88
489	20231212	111600	134052450	4135	4135	4135	4135	0
490	20231212	111500	134052450	4135	4135	4135	4135	0
491	20231212	111400	134052450	4135	4135	4135	4135	0
492	20231212	111300	134052450	4135	4135	4135	4135	0
493	20231212	111200	134052450	4135	4135	4135	4135	0
494	20231212	111100	134052450	4135	4135	4135	4135	0
495	20231212	111000	134052450	4135	4135	4135	4135	0
496	20231212	110900	134052450	4135	4135	4135	4135	0
497	20231212	110800	134052450	4135	4135	4135	4135	832
498	20231212	110700	130612130	4135	4140	4140	4135	21
499	20231212	110600	130525290	4140	4140	4140	4140	14
500	20231212	110500	130467330	4140	4140	4140	4140	0
501	20231212	110400	130467330	4140	4140	4140	4140	20
502	20231212	110300	130384530	4140	4140	4140	4140	0
503	20231212	110200	130384530	4140	4140	4140	4140	10
504	20231212	110100	130343130	4140	4140	4140	4140	0
505	20231212	110000	130343130	4140	4130	4140	4130	309
506	20231212	105900	129066950	4145	4145	4145	4145	0
507	20231212	105800	129066950	4145	4145	4145	4145	0
508	20231212	105700	129066950	4145	4145	4145	4145	0
509	20231212	105600	129066950	4145	4140	4145	4140	100
510	20231212	105500	128652895	4140	4135	4140	4130	521
511	20231212	105400	126496065	4145	4140	4145	4140	160
512	20231212	105300	125833360	4145	4145	4145	4145	0
513	20231212	105200	125833360	4145	4145	4145	4145	0
514	20231212	105100	125833360	4145	4135	4145	4135	115
515	20231212	105000	125357825	4135	4130	4135	4125	688
516	20231212	104900	122519310	4130	4135	4145	4130	3319
517	20231212	104800	108800845	4135	4155	4155	4135	1496
518	20231212	104700	102606915	4155	4155	4155	4155	7
519	20231212	104600	102577830	4155	4155	4155	4155	0
520	20231212	104500	102577830	4155	4155	4155	4155	1
521	20231212	104400	102573675	4155	4155	4155	4155	0
522	20231212	104300	102573675	4155	4150	4155	4150	51
523	20231212	104200	102362020	4150	4150	4150	4150	0
524	20231212	104100	102362020	4150	4160	4160	4150	3029
525	20231212	104000	89771235	4160	4165	4165	4160	616
526	20231212	103900	87208665	4165	4165	4165	4165	0
527	20231212	103800	87208665	4165	4160	4165	4160	46
528	20231212	103700	87017300	4160	4160	4160	4160	8
529	20231212	103600	86984020	4160	4160	4160	4160	12
530	20231212	103500	86934100	4160	4160	4160	4160	0
531	20231212	103400	86934100	4160	4160	4160	4160	9
532	20231212	103300	86896660	4165	4160	4170	4160	172
533	20231212	103200	86181085	4155	4155	4155	4155	1
534	20231212	103100	86176930	4160	4160	4160	4160	0
535	20231212	103000	86176930	4160	4160	4160	4155	65
536	20231212	102900	85906810	4165	4165	4165	4165	15
537	20231212	102800	85844335	4160	4165	4170	4160	551
538	20231212	102700	83549210	4165	4160	4165	4160	101
539	20231212	102600	83129045	4160	4160	4160	4160	7
540	20231212	102500	83099925	4160	4160	4160	4160	12
541	20231212	102400	83050005	4160	4165	4165	4160	15
542	20231212	102300	82987600	4160	4175	4175	4160	715
543	20231212	102200	80011700	4175	4175	4175	4175	20
544	20231212	102100	79928200	4175	4165	4175	4165	115
545	20231212	102000	79449215	4165	4165	4165	4165	5
546	20231212	101900	79428390	4165	4165	4165	4160	58
547	20231212	101800	79187085	4165	4165	4165	4165	0
548	20231212	101700	79187085	4165	4160	4165	4160	18
549	20231212	101600	79112120	4160	4155	4160	4155	917
550	20231212	101500	75301965	4155	4155	4155	4155	2
551	20231212	101400	75293655	4155	4155	4155	4155	12
552	20231212	101300	75243795	4155	4155	4155	4150	58
553	20231212	101200	75003030	4155	4155	4155	4155	13
554	20231212	101100	74949015	4155	4155	4155	4155	4
555	20231212	101000	74932395	4155	4155	4155	4155	43
556	20231212	100900	74753730	4155	4155	4155	4155	288
557	20231212	100800	73557090	4155	4155	4155	4155	4
558	20231212	100700	73540470	4150	4150	4150	4150	52
559	20231212	100600	73324670	4150	4150	4150	4150	14
560	20231212	100500	73266570	4150	4150	4150	4150	0
561	20231212	100400	73266570	4150	4150	4155	4145	102
562	20231212	100300	72843415	4150	4150	4150	4150	5
563	20231212	100200	72822665	4150	4150	4150	4150	2
564	20231212	100100	72814365	4150	4150	4150	4150	13
565	20231212	100000	72760415	4150	4150	4150	4150	97
566	20231212	095900	72357865	4150	4150	4150	4150	16
567	20231212	095800	72291465	4150	4150	4150	4150	2
568	20231212	095700	72283165	4145	4155	4155	4145	6
569	20231212	095600	72258245	4150	4140	4150	4135	401
570	20231212	095500	70596400	4135	4155	4155	4135	554
571	20231212	095400	68301760	4155	4155	4155	4150	345
572	20231212	095300	66869820	4155	4155	4155	4155	13
573	20231212	095200	66815805	4155	4155	4155	4155	10
574	20231212	095100	66774255	4155	4150	4155	4150	160
575	20231212	095000	66109605	4150	4155	4155	4150	1123
576	20231212	094900	61449055	4150	4160	4160	4150	688
577	20231212	094800	58587395	4155	4155	4155	4155	500
578	20231212	094700	56509895	4160	4165	4165	4160	716
579	20231212	094600	53531280	4165	4160	4165	4160	13
580	20231212	094500	53477185	4165	4165	4165	4165	26
581	20231212	094400	53368895	4165	4165	4165	4165	23
582	20231212	094300	53273100	4165	4165	4165	4165	8
583	20231212	094200	53239780	4165	4165	4165	4165	7
584	20231212	094100	53210625	4165	4165	4165	4165	16
585	20231212	094000	53143985	4165	4165	4165	4165	17
586	20231212	093900	53073180	4165	4160	4165	4160	127
587	20231212	093800	52544805	4160	4155	4160	4150	418
588	20231212	093700	50809340	4155	4155	4155	4155	4
589	20231212	093600	50792720	4155	4155	4155	4155	13
590	20231212	093500	50738705	4155	4155	4155	4155	200
591	20231212	093400	49907705	4155	4155	4155	4155	5
592	20231212	093300	49886930	4155	4155	4155	4155	864
593	20231212	093200	46297010	4155	4155	4155	4155	0
594	20231212	093100	46297010	4155	4155	4155	4155	761
595	20231212	093000	43135055	4160	4160	4160	4160	79
596	20231212	092900	42806415	4160	4170	4170	4160	231
597	20231212	092800	41844850	4160	4175	4175	4160	246
598	20231212	092700	40819920	4175	4180	4180	4175	100
599	20231212	092600	40402270	4180	4180	4180	4180	28
600	20231212	092500	40285230	4175	4180	4180	4175	56
601	20231212	092400	40051400	4180	4180	4180	4180	4
602	20231212	092300	40034680	4180	4175	4180	4175	511
603	20231212	092200	37900500	4175	4170	4175	4170	103
604	20231212	092100	37470485	4175	4175	4175	4175	9
605	20231212	092000	37432910	4175	4175	4175	4175	10
606	20231212	091900	37391160	4175	4175	4175	4175	5
607	20231212	091800	37370285	4175	4180	4180	4175	43
608	20231212	091700	37190710	4180	4180	4180	4180	3
609	20231212	091600	37178170	4180	4180	4180	4180	105
610	20231212	091500	36739270	4165	4180	4180	4165	264
611	20231212	091400	35639010	4180	4180	4180	4180	11
612	20231212	091300	35593030	4180	4180	4180	4180	118
613	20231212	091200	35099790	4180	4175	4185	4175	327
614	20231212	091100	33732245	4180	4190	4190	4170	216
615	20231212	091000	32829875	4195	4200	4205	4195	346
616	20231212	090900	31375080	4195	4180	4195	4175	589
617	20231212	090800	28909700	4175	4170	4175	4170	224
618	20231212	090700	27975470	4165	4160	4165	4145	413
619	20231212	090600	26256995	4155	4145	4170	4145	179
620	20231212	090500	25514470	4145	4145	4145	4145	3
621	20231212	090400	25502035	4140	4150	4150	4115	640
622	20231212	090300	22864355	4145	4175	4175	4145	19
623	20231212	090200	22785210	4180	4185	4190	4145	1047
624	20231212	090100	18412970	4185	4150	4185	4150	178
625	20231212	090000	17672275	4215	4180	4215	4150	4219