KissMeData/030960/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	369736640	13480	13480	13480	13480	576
3	20231212	191100	369736640	13480	13480	13480	13480	0
4	20231212	191000	369736640	13480	13480	13480	13480	0
5	20231212	190900	369736640	13480	13480	13480	13480	0
6	20231212	190800	369736640	13480	13480	13480	13480	0
7	20231212	190700	369736640	13480	13480	13480	13480	0
8	20231212	190600	369736640	13480	13480	13480	13480	0
9	20231212	190500	369736640	13480	13480	13480	13480	0
10	20231212	190400	369736640	13480	13480	13480	13480	0
11	20231212	190300	369736640	13480	13480	13480	13480	0
12	20231212	190200	369736640	13480	13480	13480	13480	0
13	20231212	190100	369736640	13480	13480	13480	13480	0
14	20231212	190000	369736640	13480	13480	13480	13480	0
15	20231212	185900	369736640	13480	13480	13480	13480	0
16	20231212	185800	369736640	13480	13480	13480	13480	0
17	20231212	185700	369736640	13480	13480	13480	13480	0
18	20231212	185600	369736640	13480	13480	13480	13480	0
19	20231212	185500	369736640	13480	13480	13480	13480	0
20	20231212	185400	369736640	13480	13480	13480	13480	0
21	20231212	185300	369736640	13480	13480	13480	13480	0
22	20231212	185200	369736640	13480	13480	13480	13480	0
23	20231212	185100	369736640	13480	13480	13480	13480	0
24	20231212	185000	369736640	13480	13480	13480	13480	0
25	20231212	184900	369736640	13480	13480	13480	13480	0
26	20231212	184800	369736640	13480	13480	13480	13480	0
27	20231212	184700	369736640	13480	13480	13480	13480	0
28	20231212	184600	369736640	13480	13480	13480	13480	0
29	20231212	184500	369736640	13480	13480	13480	13480	0
30	20231212	184400	369736640	13480	13480	13480	13480	0
31	20231212	184300	369736640	13480	13480	13480	13480	0
32	20231212	184200	369736640	13480	13480	13480	13480	576
33	20231212	184100	369736640	13480	13480	13480	13480	0
34	20231212	184000	369736640	13480	13480	13480	13480	0
35	20231212	183900	369736640	13480	13480	13480	13480	0
36	20231212	183800	369736640	13480	13480	13480	13480	0
37	20231212	183700	369736640	13480	13480	13480	13480	0
38	20231212	183600	369736640	13480	13480	13480	13480	0
39	20231212	183500	369736640	13480	13480	13480	13480	0
40	20231212	183400	369736640	13480	13480	13480	13480	0
41	20231212	183300	369736640	13480	13480	13480	13480	0
42	20231212	183200	369736640	13480	13480	13480	13480	0
43	20231212	183100	369736640	13480	13480	13480	13480	0
44	20231212	183000	369736640	13480	13480	13480	13480	0
45	20231212	182900	369736640	13480	13480	13480	13480	0
46	20231212	182800	369736640	13480	13480	13480	13480	0
47	20231212	182700	369736640	13480	13480	13480	13480	0
48	20231212	182600	369736640	13480	13480	13480	13480	0
49	20231212	182500	369736640	13480	13480	13480	13480	0
50	20231212	182400	369736640	13480	13480	13480	13480	0
51	20231212	182300	369736640	13480	13480	13480	13480	0
52	20231212	182200	369736640	13480	13480	13480	13480	0
53	20231212	182100	369736640	13480	13480	13480	13480	0
54	20231212	182000	369736640	13480	13480	13480	13480	0
55	20231212	181900	369736640	13480	13480	13480	13480	0
56	20231212	181800	369736640	13480	13480	13480	13480	0
57	20231212	181700	369736640	13480	13480	13480	13480	0
58	20231212	181600	369736640	13480	13480	13480	13480	0
59	20231212	181500	369736640	13480	13480	13480	13480	0
60	20231212	181400	369736640	13480	13480	13480	13480	0
61	20231212	181300	369736640	13480	13480	13480	13480	0
62	20231212	181200	369736640	13480	13480	13480	13480	576
63	20231212	181100	369736640	13480	13480	13480	13480	0
64	20231212	181000	369736640	13480	13480	13480	13480	0
65	20231212	180900	369736640	13480	13480	13480	13480	0
66	20231212	180800	369736640	13480	13480	13480	13480	0
67	20231212	180700	369736640	13480	13480	13480	13480	0
68	20231212	180600	369736640	13480	13480	13480	13480	0
69	20231212	180500	369736640	13480	13480	13480	13480	0
70	20231212	180400	369736640	13480	13480	13480	13480	0
71	20231212	180300	369736640	13480	13480	13480	13480	0
72	20231212	180200	369736640	13480	13480	13480	13480	0
73	20231212	180100	369736640	13480	13480	13480	13480	0
74	20231212	180000	369736640	13480	13480	13480	13480	0
75	20231212	175900	369736640	13480	13480	13480	13480	0
76	20231212	175800	369736640	13480	13480	13480	13480	0
77	20231212	175700	369736640	13480	13480	13480	13480	0
78	20231212	175600	369736640	13480	13480	13480	13480	0
79	20231212	175500	369736640	13480	13480	13480	13480	0
80	20231212	175400	369736640	13480	13480	13480	13480	0
81	20231212	175300	369736640	13480	13480	13480	13480	0
82	20231212	175200	369736640	13480	13480	13480	13480	0
83	20231212	175100	369736640	13480	13480	13480	13480	0
84	20231212	175000	369736640	13480	13480	13480	13480	0
85	20231212	174900	369736640	13480	13480	13480	13480	0
86	20231212	174800	369736640	13480	13480	13480	13480	0
87	20231212	174700	369736640	13480	13480	13480	13480	0
88	20231212	174600	369736640	13480	13480	13480	13480	0
89	20231212	174500	369736640	13480	13480	13480	13480	0
90	20231212	174400	369736640	13480	13480	13480	13480	0
91	20231212	174300	369736640	13480	13480	13480	13480	0
92	20231212	174200	369736640	13480	13480	13480	13480	576
93	20231212	174100	369736640	13480	13480	13480	13480	0
94	20231212	174000	369736640	13480	13480	13480	13480	0
95	20231212	173900	369736640	13480	13480	13480	13480	0
96	20231212	173800	369736640	13480	13480	13480	13480	0
97	20231212	173700	369736640	13480	13480	13480	13480	0
98	20231212	173600	369736640	13480	13480	13480	13480	0
99	20231212	173500	369736640	13480	13480	13480	13480	0
100	20231212	173400	369736640	13480	13480	13480	13480	0
101	20231212	173300	369736640	13480	13480	13480	13480	0
102	20231212	173200	369736640	13480	13480	13480	13480	0
103	20231212	173100	369736640	13480	13480	13480	13480	0
104	20231212	173000	369736640	13480	13480	13480	13480	0
105	20231212	172900	369736640	13480	13480	13480	13480	0
106	20231212	172800	369736640	13480	13480	13480	13480	0
107	20231212	172700	369736640	13480	13480	13480	13480	0
108	20231212	172600	369736640	13480	13480	13480	13480	0
109	20231212	172500	369736640	13480	13480	13480	13480	0
110	20231212	172400	369736640	13480	13480	13480	13480	0
111	20231212	172300	369736640	13480	13480	13480	13480	0
112	20231212	172200	369736640	13480	13480	13480	13480	0
113	20231212	172100	369736640	13480	13480	13480	13480	0
114	20231212	172000	369736640	13480	13480	13480	13480	0
115	20231212	171900	369736640	13480	13480	13480	13480	0
116	20231212	171800	369736640	13480	13480	13480	13480	0
117	20231212	171700	369736640	13480	13480	13480	13480	0
118	20231212	171600	369736640	13480	13480	13480	13480	0
119	20231212	171500	369736640	13480	13480	13480	13480	0
120	20231212	171400	369736640	13480	13480	13480	13480	0
121	20231212	171300	369736640	13480	13480	13480	13480	0
122	20231212	171200	369736640	13480	13480	13480	13480	576
123	20231212	171100	369736640	13480	13480	13480	13480	0
124	20231212	171000	369736640	13480	13480	13480	13480	0
125	20231212	170900	369736640	13480	13480	13480	13480	0
126	20231212	170800	369736640	13480	13480	13480	13480	0
127	20231212	170700	369736640	13480	13480	13480	13480	0
128	20231212	170600	369736640	13480	13480	13480	13480	0
129	20231212	170500	369736640	13480	13480	13480	13480	0
130	20231212	170400	369736640	13480	13480	13480	13480	0
131	20231212	170300	369736640	13480	13480	13480	13480	0
132	20231212	170200	369736640	13480	13480	13480	13480	0
133	20231212	170100	369736640	13480	13480	13480	13480	0
134	20231212	170000	369736640	13480	13480	13480	13480	0
135	20231212	165900	369736640	13480	13480	13480	13480	0
136	20231212	165800	369736640	13480	13480	13480	13480	0
137	20231212	165700	369736640	13480	13480	13480	13480	0
138	20231212	165600	369736640	13480	13480	13480	13480	0
139	20231212	165500	369736640	13480	13480	13480	13480	0
140	20231212	165400	369736640	13480	13480	13480	13480	0
141	20231212	165300	369736640	13480	13480	13480	13480	0
142	20231212	165200	369736640	13480	13480	13480	13480	0
143	20231212	165100	369736640	13480	13480	13480	13480	0
144	20231212	165000	369736640	13480	13480	13480	13480	0
145	20231212	164900	369736640	13480	13480	13480	13480	0
146	20231212	164800	369736640	13480	13480	13480	13480	0
147	20231212	164700	369736640	13480	13480	13480	13480	0
148	20231212	164600	369736640	13480	13480	13480	13480	0
149	20231212	164500	369736640	13480	13480	13480	13480	0
150	20231212	164400	369736640	13480	13480	13480	13480	0
151	20231212	164300	369736640	13480	13480	13480	13480	0
152	20231212	164200	369736640	13480	13480	13480	13480	576
153	20231212	164100	369736640	13480	13480	13480	13480	0
154	20231212	164000	369736640	13480	13480	13480	13480	0
155	20231212	163900	369736640	13480	13480	13480	13480	0
156	20231212	163800	369736640	13480	13480	13480	13480	0
157	20231212	163700	369736640	13480	13480	13480	13480	0
158	20231212	163600	369736640	13480	13480	13480	13480	0
159	20231212	163500	369736640	13480	13480	13480	13480	0
160	20231212	163400	369736640	13480	13480	13480	13480	0
161	20231212	163300	369736640	13480	13480	13480	13480	0
162	20231212	163200	369736640	13480	13480	13480	13480	0
163	20231212	163100	369736640	13480	13480	13480	13480	0
164	20231212	163000	369736640	13480	13480	13480	13480	0
165	20231212	162900	369736640	13480	13480	13480	13480	0
166	20231212	162800	369736640	13480	13480	13480	13480	0
167	20231212	162700	369736640	13480	13480	13480	13480	0
168	20231212	162600	369736640	13480	13480	13480	13480	0
169	20231212	162500	369736640	13480	13480	13480	13480	0
170	20231212	162400	369736640	13480	13480	13480	13480	0
171	20231212	162300	369736640	13480	13480	13480	13480	0
172	20231212	162200	369736640	13480	13480	13480	13480	0
173	20231212	162100	369736640	13480	13480	13480	13480	0
174	20231212	162000	369736640	13480	13480	13480	13480	0
175	20231212	161900	369736640	13480	13480	13480	13480	0
176	20231212	161800	369736640	13480	13480	13480	13480	0
177	20231212	161700	369736640	13480	13480	13480	13480	0
178	20231212	161600	369736640	13480	13480	13480	13480	0
179	20231212	161500	369736640	13480	13480	13480	13480	0
180	20231212	161400	369736640	13480	13480	13480	13480	0
181	20231212	161300	369736640	13480	13480	13480	13480	0
182	20231212	161200	369736640	13480	13480	13480	13480	576
183	20231212	161100	369736640	13480	13480	13480	13480	0
184	20231212	161000	369736640	13480	13480	13480	13480	0
185	20231212	160900	369736640	13480	13480	13480	13480	0
186	20231212	160800	369736640	13480	13480	13480	13480	0
187	20231212	160700	369736640	13480	13480	13480	13480	0
188	20231212	160600	369736640	13480	13480	13480	13480	0
189	20231212	160500	369736640	13480	13480	13480	13480	0
190	20231212	160400	369736640	13480	13480	13480	13480	0
191	20231212	160300	369736640	13480	13480	13480	13480	0
192	20231212	160200	369736640	13480	13480	13480	13480	0
193	20231212	160100	369736640	13480	13480	13480	13480	0
194	20231212	160000	369736640	13480	13480	13480	13480	0
195	20231212	155900	369736640	13480	13480	13480	13480	0
196	20231212	155800	369736640	13480	13480	13480	13480	0
197	20231212	155700	369736640	13480	13480	13480	13480	0
198	20231212	155600	369736640	13480	13480	13480	13480	0
199	20231212	155500	369736640	13480	13480	13480	13480	0
200	20231212	155400	369736640	13480	13480	13480	13480	0
201	20231212	155300	369736640	13480	13480	13480	13480	0
202	20231212	155200	369736640	13480	13480	13480	13480	0
203	20231212	155100	369736640	13480	13480	13480	13480	0
204	20231212	155000	369736640	13480	13480	13480	13480	0
205	20231212	154900	369736640	13480	13480	13480	13480	0
206	20231212	154800	369736640	13480	13480	13480	13480	0
207	20231212	154700	369736640	13480	13480	13480	13480	0
208	20231212	154600	369736640	13480	13480	13480	13480	0
209	20231212	154500	369736640	13480	13480	13480	13480	0
210	20231212	154400	369736640	13480	13480	13480	13480	0
211	20231212	154300	369736640	13480	13480	13480	13480	0
212	20231212	154200	369736640	13480	13480	13480	13480	576
213	20231212	154100	369736640	13480	13480	13480	13480	0
214	20231212	154000	369736640	13480	13480	13480	13480	0
215	20231212	153900	369736640	13480	13480	13480	13480	0
216	20231212	153800	369736640	13480	13480	13480	13480	0
217	20231212	153700	369736640	13480	13480	13480	13480	0
218	20231212	153600	369736640	13480	13480	13480	13480	0
219	20231212	153500	369736640	13480	13480	13480	13480	0
220	20231212	153400	369736640	13480	13480	13480	13480	0
221	20231212	153300	369736640	13480	13480	13480	13480	0
222	20231212	153200	369736640	13480	13480	13480	13480	0
223	20231212	153100	369736640	13480	13480	13480	13480	0
224	20231212	153000	369736640	13480	13480	13480	13480	576
225	20231212	152900	361972160	13530	13530	13530	13530	0
226	20231212	152800	361972160	13530	13530	13530	13530	0
227	20231212	152700	361972160	13530	13530	13530	13530	0
228	20231212	152600	361972160	13530	13530	13530	13530	0
229	20231212	152500	361972160	13530	13530	13530	13530	0
230	20231212	152400	361972160	13530	13530	13530	13530	0
231	20231212	152300	361972160	13530	13530	13530	13530	0
232	20231212	152200	361972160	13530	13530	13530	13530	0
233	20231212	152100	361972160	13530	13530	13530	13530	0
234	20231212	152000	361972160	13530	13530	13530	13530	0
235	20231212	151900	361972160	13530	13500	13530	13400	2674
236	20231212	151800	326021900	13490	13530	13530	13490	202
237	20231212	151700	323295530	13490	13520	13520	13490	1459
238	20231212	151600	303596930	13550	13550	13550	13550	5
239	20231212	151500	303529180	13510	13510	13510	13510	0
240	20231212	151400	303529180	13510	13540	13540	13510	2090
241	20231212	151300	275285820	13550	13550	13550	13550	5
242	20231212	151200	275218070	13540	13540	13540	13540	0
243	20231212	151100	275218070	13540	13540	13540	13540	0
244	20231212	151000	275218070	13540	13540	13540	13540	1
245	20231212	150900	275204530	13560	13560	13560	13560	0
246	20231212	150800	275204530	13560	13560	13560	13560	3
247	20231212	150700	275163850	13540	13540	13540	13540	0
248	20231212	150600	275163850	13540	13540	13540	13540	0
249	20231212	150500	275163850	13540	13540	13540	13540	40
250	20231212	150400	274622250	13540	13540	13540	13540	40
251	20231212	150300	274080650	13560	13560	13560	13560	0
252	20231212	150200	274080650	13560	13560	13560	13560	0
253	20231212	150100	274080650	13560	13560	13560	13560	2
254	20231212	150000	274053530	13560	13560	13560	13560	4
255	20231212	145900	273999290	13510	13510	13510	13510	0
256	20231212	145800	273999290	13510	13510	13510	13510	0
257	20231212	145700	273999290	13510	13540	13540	13510	1479
258	20231212	145600	254005320	13540	13540	13540	13540	0
259	20231212	145500	254005320	13540	13540	13540	13540	0
260	20231212	145400	254005320	13540	13540	13540	13540	0
261	20231212	145300	254005320	13540	13540	13540	13540	5
262	20231212	145200	253937620	13540	13540	13540	13540	0
263	20231212	145100	253937620	13540	13540	13540	13540	194
264	20231212	145000	251310860	13570	13540	13570	13540	12
265	20231212	144900	251148290	13540	13540	13540	13540	3
266	20231212	144800	251107670	13540	13540	13540	13540	0
267	20231212	144700	251107670	13540	13540	13540	13540	0
268	20231212	144600	251107670	13540	13540	13540	13540	0
269	20231212	144500	251107670	13540	13540	13540	13540	2
270	20231212	144400	251080590	13540	13540	13540	13540	0
271	20231212	144300	251080590	13540	13540	13540	13540	0
272	20231212	144200	251080590	13540	13540	13540	13540	0
273	20231212	144100	251080590	13540	13540	13540	13540	0
274	20231212	144000	251080590	13540	13540	13540	13540	0
275	20231212	143900	251080590	13540	13540	13540	13540	1
276	20231212	143800	251067050	13540	13540	13540	13540	0
277	20231212	143700	251067050	13540	13540	13540	13540	100
278	20231212	143600	249713050	13540	13540	13540	13540	8
279	20231212	143500	249604730	13540	13540	13540	13540	0
280	20231212	143400	249604730	13540	13540	13540	13540	1
281	20231212	143300	249591190	13550	13550	13550	13550	4
282	20231212	143200	249536990	13550	13550	13550	13550	0
283	20231212	143100	249536990	13550	13550	13550	13550	1
284	20231212	143000	249523440	13550	13550	13550	13550	60
285	20231212	142900	248710440	13550	13550	13550	13550	4
286	20231212	142800	248656240	13550	13550	13550	13550	0
287	20231212	142700	248656240	13550	13550	13550	13550	0
288	20231212	142600	248656240	13550	13550	13550	13550	0
289	20231212	142500	248656240	13550	13550	13550	13550	0
290	20231212	142400	248656240	13550	13550	13550	13550	30
291	20231212	142300	248249740	13570	13570	13570	13570	0
292	20231212	142200	248249740	13570	13570	13570	13570	10
293	20231212	142100	248114040	13570	13570	13570	13570	0
294	20231212	142000	248114040	13570	13570	13570	13570	0
295	20231212	141900	248114040	13570	13570	13570	13570	0
296	20231212	141800	248114040	13570	13570	13570	13570	0
297	20231212	141700	248114040	13570	13570	13570	13570	0
298	20231212	141600	248114040	13570	13570	13570	13570	0
299	20231212	141500	248114040	13570	13570	13570	13570	0
300	20231212	141400	248114040	13570	13570	13570	13570	0
301	20231212	141300	248114040	13570	13570	13570	13570	0
302	20231212	141200	248114040	13570	13570	13570	13570	0
303	20231212	141100	248114040	13570	13570	13570	13570	400
304	20231212	141000	242686040	13570	13570	13570	13570	600
305	20231212	140900	234544040	13550	13550	13550	13550	0
306	20231212	140800	234544040	13550	13550	13550	13550	0
307	20231212	140700	234544040	13550	13550	13550	13550	50
308	20231212	140600	233866540	13550	13550	13550	13550	0
309	20231212	140500	233866540	13550	13550	13550	13550	195
310	20231212	140400	231224290	13550	13550	13550	13550	23
311	20231212	140300	230912640	13600	13600	13600	13600	0
312	20231212	140200	230912640	13600	13600	13600	13600	0
313	20231212	140100	230912640	13600	13600	13600	13600	0
314	20231212	140000	230912640	13600	13600	13600	13600	5
315	20231212	135900	230844640	13600	13600	13600	13600	34
316	20231212	135800	230382240	13600	13600	13600	13600	0
317	20231212	135700	230382240	13600	13600	13600	13600	20
318	20231212	135600	230110240	13600	13600	13600	13600	51
319	20231212	135500	229416640	13600	13600	13600	13600	80
320	20231212	135400	228328640	13550	13590	13590	13550	64
321	20231212	135300	227460880	13560	13560	13560	13560	1
322	20231212	135200	227447320	13570	13570	13570	13570	0
323	20231212	135100	227447320	13570	13570	13570	13570	0
324	20231212	135000	227447320	13570	13570	13570	13570	0
325	20231212	134900	227447320	13570	13570	13570	13570	0
326	20231212	134800	227447320	13570	13590	13590	13570	51
327	20231212	134700	226755230	13590	13590	13590	13590	8
328	20231212	134600	226646510	13590	13590	13590	13590	0
329	20231212	134500	226646510	13590	13590	13590	13590	102
330	20231212	134400	225260330	13590	13590	13590	13590	0
331	20231212	134300	225260330	13590	13590	13590	13590	0
332	20231212	134200	225260330	13590	13590	13590	13590	0
333	20231212	134100	225260330	13590	13590	13590	13590	1
334	20231212	134000	225246740	13600	13600	13600	13600	0
335	20231212	133900	225246740	13600	13600	13600	13600	17
336	20231212	133800	225015540	13600	13600	13600	13600	0
337	20231212	133700	225015540	13600	13600	13600	13600	5
338	20231212	133600	224947540	13600	13600	13600	13600	10
339	20231212	133500	224811540	13540	13540	13540	13540	0
340	20231212	133400	224811540	13540	13540	13540	13540	2
341	20231212	133300	224784460	13530	13530	13530	13530	0
342	20231212	133200	224784460	13530	13530	13530	13530	0
343	20231212	133100	224784460	13530	13530	13530	13530	0
344	20231212	133000	224784460	13530	13530	13530	13530	0
345	20231212	132900	224784460	13530	13590	13590	13530	153
346	20231212	132800	222709990	13570	13570	13570	13570	0
347	20231212	132700	222709990	13570	13570	13570	13570	0
348	20231212	132600	222709990	13570	13570	13570	13570	6
349	20231212	132500	222628570	13590	13580	13590	13580	6
350	20231212	132400	222547080	13570	13570	13570	13570	15
351	20231212	132300	222343530	13580	13530	13580	13530	40
352	20231212	132200	221800880	13520	13520	13520	13520	0
353	20231212	132100	221800880	13520	13520	13520	13520	0
354	20231212	132000	221800880	13520	13520	13520	13520	0
355	20231212	131900	221800880	13520	13520	13520	13520	315
356	20231212	131800	217542080	13520	13520	13520	13520	61
357	20231212	131700	216717360	13520	13530	13530	13520	300
358	20231212	131600	212661150	13530	13540	13540	13530	1050
359	20231212	131500	198454630	13540	13560	13560	13540	700
360	20231212	131400	188973760	13600	13600	13600	13600	100
361	20231212	131300	187613760	13600	13600	13600	13600	0
362	20231212	131200	187613760	13600	13600	13600	13600	1
363	20231212	131100	187600160	13560	13560	13560	13560	0
364	20231212	131000	187600160	13560	13560	13560	13560	3
365	20231212	130900	187559480	13630	13610	13630	13610	20
366	20231212	130800	187286910	13610	13610	13610	13610	80
367	20231212	130700	186198110	13560	13560	13560	13560	10
368	20231212	130600	186062510	13580	13580	13580	13580	0
369	20231212	130500	186062510	13580	13580	13580	13580	0
370	20231212	130400	186062510	13580	13580	13580	13580	0
371	20231212	130300	186062510	13580	13580	13580	13580	0
372	20231212	130200	186062510	13580	13580	13580	13580	84
373	20231212	130100	184921790	13580	13580	13580	13580	0
374	20231212	130000	184921790	13580	13580	13580	13580	0
375	20231212	125900	184921790	13580	13580	13580	13580	0
376	20231212	125800	184921790	13580	13580	13580	13580	0
377	20231212	125700	184921790	13580	13610	13610	13580	53
378	20231212	125600	184200940	13600	13600	13600	13600	2
379	20231212	125500	184173740	13600	13600	13600	13600	0
380	20231212	125400	184173740	13600	13580	13600	13580	134
381	20231212	125300	182353280	13570	13570	13570	13570	0
382	20231212	125200	182353280	13570	13550	13570	13550	39
383	20231212	125100	181824250	13550	13550	13550	13550	0
384	20231212	125000	181824250	13550	13550	13550	13550	0
385	20231212	124900	181824250	13550	13550	13550	13550	0
386	20231212	124800	181824250	13550	13550	13550	13550	0
387	20231212	124700	181824250	13550	13550	13550	13550	0
388	20231212	124600	181824250	13550	13550	13550	13550	0
389	20231212	124500	181824250	13550	13550	13550	13550	11
390	20231212	124400	181675200	13550	13550	13550	13550	0
391	20231212	124300	181675200	13550	13570	13570	13550	12
392	20231212	124200	181512550	13570	13570	13570	13570	0
393	20231212	124100	181512550	13570	13570	13570	13570	1
394	20231212	124000	181498980	13580	13580	13580	13580	15
395	20231212	123900	181295280	13580	13580	13580	13580	0
396	20231212	123800	181295280	13580	13580	13580	13580	1
397	20231212	123700	181281700	13570	13570	13570	13570	1
398	20231212	123600	181268130	13530	13530	13530	13530	30
399	20231212	123500	180862230	13530	13530	13530	13530	0
400	20231212	123400	180862230	13530	13540	13540	13530	240
401	20231212	123300	177614690	13540	13540	13540	13540	0
402	20231212	123200	177614690	13540	13540	13540	13540	18
403	20231212	123100	177370970	13530	13530	13530	13530	0
404	20231212	123000	177370970	13530	13530	13530	13530	44
405	20231212	122900	176775650	13530	13540	13540	13530	66
406	20231212	122800	175882570	13540	13540	13540	13540	16
407	20231212	122700	175665930	13540	13550	13550	13540	238
408	20231212	122600	172441520	13560	13560	13560	13560	4
409	20231212	122500	172387280	13560	13570	13570	13560	156
410	20231212	122400	170271740	13580	13580	13580	13570	357
411	20231212	122300	165426890	13580	13580	13580	13580	7
412	20231212	122200	165331830	13570	13570	13570	13570	2
413	20231212	122100	165304690	13570	13570	13570	13570	0
414	20231212	122000	165304690	13570	13570	13570	13570	0
415	20231212	121900	165304690	13570	13570	13570	13570	0
416	20231212	121800	165304690	13570	13570	13570	13570	53
417	20231212	121700	164585480	13570	13570	13570	13570	71
418	20231212	121600	163622010	13580	13580	13580	13580	0
419	20231212	121500	163622010	13580	13580	13580	13580	2
420	20231212	121400	163594850	13580	13570	13580	13570	3
421	20231212	121300	163554130	13570	13570	13570	13570	43
422	20231212	121200	162970620	13580	13580	13580	13580	0
423	20231212	121100	162970620	13580	13580	13580	13580	395
424	20231212	121000	157606520	13590	13590	13590	13590	0
425	20231212	120900	157606520	13590	13590	13590	13590	393
426	20231212	120800	152265650	13600	13600	13600	13600	18
427	20231212	120700	152020850	13600	13600	13600	13600	0
428	20231212	120600	152020850	13600	13600	13600	13600	326
429	20231212	120500	147587250	13610	13610	13610	13610	5
430	20231212	120400	147519200	13610	13610	13610	13610	0
431	20231212	120300	147519200	13610	13610	13610	13610	4
432	20231212	120200	147464760	13620	13630	13630	13620	130
433	20231212	120100	145692880	13630	13630	13630	13630	0
434	20231212	120000	145692880	13630	13630	13630	13630	3
435	20231212	115900	145651990	13630	13630	13630	13630	0
436	20231212	115800	145651990	13630	13630	13630	13630	0
437	20231212	115700	145651990	13630	13630	13630	13630	0
438	20231212	115600	145651990	13630	13630	13630	13630	0
439	20231212	115500	145651990	13630	13630	13630	13630	0
440	20231212	115400	145651990	13630	13630	13630	13630	1
441	20231212	115300	145638360	13630	13630	13630	13630	0
442	20231212	115200	145638360	13630	13630	13630	13630	100
443	20231212	115100	144275360	13630	13630	13630	13630	0
444	20231212	115000	144275360	13630	13630	13630	13630	22
445	20231212	114900	143975500	13630	13630	13630	13630	0
446	20231212	114800	143975500	13630	13630	13630	13630	0
447	20231212	114700	143975500	13630	13630	13630	13630	0
448	20231212	114600	143975500	13630	13630	13630	13630	0
449	20231212	114500	143975500	13630	13630	13630	13630	9
450	20231212	114400	143852830	13630	13630	13630	13630	0
451	20231212	114300	143852830	13630	13630	13630	13630	0
452	20231212	114200	143852830	13630	13630	13630	13630	0
453	20231212	114100	143852830	13630	13630	13630	13630	0
454	20231212	114000	143852830	13630	13630	13630	13630	0
455	20231212	113900	143852830	13630	13630	13630	13630	0
456	20231212	113800	143852830	13630	13630	13630	13630	0
457	20231212	113700	143852830	13630	13630	13630	13630	0
458	20231212	113600	143852830	13630	13630	13630	13630	0
459	20231212	113500	143852830	13630	13630	13630	13630	1
460	20231212	113400	143839200	13630	13630	13630	13630	0
461	20231212	113300	143839200	13630	13600	13630	13600	11
462	20231212	113200	143689570	13590	13590	13590	13590	0
463	20231212	113100	143689570	13590	13590	13590	13590	0
464	20231212	113000	143689570	13590	13590	13590	13590	0
465	20231212	112900	143689570	13590	13600	13600	13590	130
466	20231212	112800	141921670	13610	13610	13610	13610	0
467	20231212	112700	141921670	13610	13610	13610	13610	0
468	20231212	112600	141921670	13610	13620	13620	13610	71
469	20231212	112500	140955190	13620	13620	13620	13620	1
470	20231212	112400	140941570	13620	13620	13620	13620	0
471	20231212	112300	140941570	13620	13620	13620	13620	0
472	20231212	112200	140941570	13620	13620	13620	13620	8
473	20231212	112100	140832610	13610	13610	13610	13610	0
474	20231212	112000	140832610	13610	13610	13610	13610	0
475	20231212	111900	140832610	13610	13610	13610	13610	0
476	20231212	111800	140832610	13610	13610	13610	13610	0
477	20231212	111700	140832610	13610	13610	13610	13610	0
478	20231212	111600	140832610	13610	13610	13610	13610	0
479	20231212	111500	140832610	13610	13610	13610	13610	0
480	20231212	111400	140832610	13610	13610	13610	13610	41
481	20231212	111300	140274600	13600	13600	13600	13600	0
482	20231212	111200	140274600	13600	13600	13600	13600	0
483	20231212	111100	140274600	13600	13600	13600	13600	0
484	20231212	111000	140274600	13600	13600	13600	13600	0
485	20231212	110900	140274600	13600	13600	13600	13600	0
486	20231212	110800	140274600	13600	13600	13600	13600	20
487	20231212	110700	140002600	13590	13600	13600	13590	50
488	20231212	110600	139322900	13600	13600	13600	13600	30
489	20231212	110500	138914900	13600	13600	13600	13600	0
490	20231212	110400	138914900	13600	13600	13600	13600	0
491	20231212	110300	138914900	13600	13600	13600	13600	4
492	20231212	110200	138860500	13590	13590	13590	13590	0
493	20231212	110100	138860500	13590	13590	13590	13590	0
494	20231212	110000	138860500	13590	13590	13590	13590	0
495	20231212	105900	138860500	13590	13590	13590	13590	60
496	20231212	105800	138045100	13590	13590	13590	13590	0
497	20231212	105700	138045100	13590	13590	13590	13590	0
498	20231212	105600	138045100	13590	13590	13590	13590	0
499	20231212	105500	138045100	13590	13590	13590	13590	0
500	20231212	105400	138045100	13590	13590	13590	13590	0
501	20231212	105300	138045100	13590	13590	13590	13590	0
502	20231212	105200	138045100	13590	13590	13590	13590	0
503	20231212	105100	138045100	13590	13590	13590	13590	28
504	20231212	105000	137664580	13590	13590	13590	13590	0
505	20231212	104900	137664580	13590	13600	13600	13590	84
506	20231212	104800	136522810	13600	13600	13600	13600	0
507	20231212	104700	136522810	13600	13600	13600	13600	0
508	20231212	104600	136522810	13600	13600	13600	13600	0
509	20231212	104500	136522810	13600	13600	13600	13600	0
510	20231212	104400	136522810	13600	13600	13600	13600	0
511	20231212	104300	136522810	13600	13600	13600	13600	0
512	20231212	104200	136522810	13600	13600	13600	13600	5
513	20231212	104100	136454810	13600	13590	13600	13590	2
514	20231212	104000	136427620	13600	13600	13600	13600	0
515	20231212	103900	136427620	13600	13600	13600	13600	0
516	20231212	103800	136427620	13600	13600	13600	13600	64
517	20231212	103700	135557220	13590	13590	13590	13590	570
518	20231212	103600	127810920	13590	13590	13590	13590	0
519	20231212	103500	127810920	13590	13590	13590	13590	0
520	20231212	103400	127810920	13590	13590	13590	13590	2
521	20231212	103300	127783740	13590	13590	13590	13590	0
522	20231212	103200	127783740	13590	13590	13590	13590	21
523	20231212	103100	127498350	13590	13590	13590	13590	3
524	20231212	103000	127457580	13590	13590	13590	13590	26
525	20231212	102900	127104240	13590	13590	13590	13590	0
526	20231212	102800	127104240	13590	13590	13590	13590	0
527	20231212	102700	127104240	13590	13590	13590	13590	76
528	20231212	102600	126071400	13590	13590	13590	13590	2
529	20231212	102500	126044220	13590	13590	13590	13590	143
530	20231212	102400	124100850	13600	13600	13600	13600	29
531	20231212	102300	123706450	13600	13610	13610	13600	399
532	20231212	102200	118280040	13610	13610	13610	13610	84
533	20231212	102100	117136800	13610	13610	13610	13610	0
534	20231212	102000	117136800	13610	13610	13610	13610	0
535	20231212	101900	117136800	13610	13610	13610	13610	5
536	20231212	101800	117068750	13610	13620	13620	13610	102
537	20231212	101700	115680520	13610	13610	13610	13610	218
538	20231212	101600	112713540	13610	13610	13610	13610	11
539	20231212	101500	112563830	13630	13630	13630	13630	0
540	20231212	101400	112563830	13630	13630	13630	13630	10
541	20231212	101300	112427530	13610	13630	13630	13610	172
542	20231212	101200	110084650	13640	13640	13640	13640	0
543	20231212	101100	110084650	13640	13640	13640	13640	100
544	20231212	101000	108720650	13630	13640	13640	13630	313
545	20231212	100900	104452770	13640	13640	13640	13640	33
546	20231212	100800	104002650	13640	13640	13640	13640	0
547	20231212	100700	104002650	13640	13640	13640	13640	18
548	20231212	100600	103757130	13640	13640	13640	13640	20
549	20231212	100500	103484330	13640	13640	13640	13640	1
550	20231212	100400	103470690	13640	13630	13640	13630	137
551	20231212	100300	101602570	13630	13630	13630	13630	38
552	20231212	100200	101084630	13640	13640	13640	13640	0
553	20231212	100100	101084630	13640	13650	13650	13640	196
554	20231212	100000	98410080	13650	13650	13650	13650	195
555	20231212	095900	95748330	13650	13650	13650	13650	88
556	20231212	095800	94547130	13650	13650	13650	13650	51
557	20231212	095700	93850980	13670	13670	13670	13670	1
558	20231212	095600	93837310	13670	13670	13670	13670	9
559	20231212	095500	93714280	13650	13650	13650	13650	0
560	20231212	095400	93714280	13650	13650	13650	13650	30
561	20231212	095300	93304780	13650	13650	13650	13650	0
562	20231212	095200	93304780	13650	13650	13650	13650	0
563	20231212	095100	93304780	13650	13670	13670	13650	56
564	20231212	095000	92539920	13670	13670	13670	13670	37
565	20231212	094900	92034130	13670	13670	13670	13670	1
566	20231212	094800	92020460	13670	13670	13670	13670	0
567	20231212	094700	92020460	13670	13670	13670	13670	95
568	20231212	094600	90721810	13670	13670	13670	13670	56
569	20231212	094500	89956290	13670	13680	13680	13670	65
570	20231212	094400	89067590	13680	13680	13680	13680	47
571	20231212	094300	88424630	13680	13680	13680	13680	17
572	20231212	094200	88192070	13680	13680	13680	13680	32
573	20231212	094100	87754310	13680	13680	13680	13680	0
574	20231212	094000	87754310	13680	13680	13680	13680	111
575	20231212	093900	86235830	13680	13680	13680	13680	0
576	20231212	093800	86235830	13680	13680	13680	13680	30
577	20231212	093700	85825430	13680	13680	13680	13680	0
578	20231212	093600	85825430	13680	13680	13680	13680	38
579	20231212	093500	85305590	13680	13680	13680	13680	100
580	20231212	093400	83937590	13680	13680	13680	13680	130
581	20231212	093300	82159190	13680	13700	13700	13680	229
582	20231212	093200	79026090	13700	13700	13700	13700	1
583	20231212	093100	79012390	13700	13680	13700	13680	69
584	20231212	093000	78068270	13680	13680	13680	13680	82
585	20231212	092900	76946510	13680	13680	13680	13680	299
586	20231212	092800	72856190	13670	13670	13670	13670	62
587	20231212	092700	72008650	13670	13660	13670	13660	41
588	20231212	092600	71448200	13660	13670	13670	13660	54
589	20231212	092500	70710380	13650	13680	13680	13650	257
590	20231212	092400	67195950	13690	13710	13710	13690	847
591	20231212	092300	55591860	13710	13720	13720	13710	212
592	20231212	092200	52685020	13730	13730	13730	13730	2
593	20231212	092100	52657560	13730	13730	13730	13730	0
594	20231212	092000	52657560	13730	13720	13730	13720	66
595	20231212	091900	51751600	13730	13720	13730	13720	22
596	20231212	091800	51449740	13730	13730	13730	13730	8
597	20231212	091700	51339900	13710	13710	13710	13710	35
598	20231212	091600	50860050	13710	13720	13720	13710	562
599	20231212	091500	43153850	13710	13720	13720	13710	201
600	20231212	091400	40397460	13720	13730	13730	13720	107
601	20231212	091300	38929240	13720	13720	13720	13720	1
602	20231212	091200	38915520	13720	13720	13720	13720	4
603	20231212	091100	38860640	13720	13770	13770	13720	264
604	20231212	091000	35238360	13720	13720	13720	13720	42
605	20231212	090900	34662120	13770	13730	13770	13710	55
606	20231212	090800	33907510	13710	13720	13720	13710	72
607	20231212	090700	32920350	13720	13720	13720	13720	499
608	20231212	090600	26074070	13730	13770	13770	13730	112
609	20231212	090500	24533810	13790	13790	13790	13790	0
610	20231212	090400	24533810	13790	13790	13790	13790	0
611	20231212	090300	24533810	13790	13740	13790	13740	624
612	20231212	090200	15938110	13740	13680	13740	13680	143
613	20231212	090100	13979510	13610	13670	13680	13610	418
614	20231212	090000	8270820	13680	13700	13700	13680	604