KissMeData/032190/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191200	933304530	12440	12440	12440	12440	1014
3	20231211	191100	933304530	12440	12440	12440	12440	0
4	20231211	191000	933304530	12440	12440	12440	12440	0
5	20231211	190900	933304530	12440	12440	12440	12440	0
6	20231211	190800	933304530	12440	12440	12440	12440	0
7	20231211	190700	933304530	12440	12440	12440	12440	0
8	20231211	190600	933304530	12440	12440	12440	12440	0
9	20231211	190500	933304530	12440	12440	12440	12440	0
10	20231211	190400	933304530	12440	12440	12440	12440	0
11	20231211	190300	933304530	12440	12440	12440	12440	0
12	20231211	190200	933304530	12440	12440	12440	12440	0
13	20231211	190100	933304530	12440	12440	12440	12440	0
14	20231211	190000	933304530	12440	12440	12440	12440	0
15	20231211	185900	933304530	12440	12440	12440	12440	0
16	20231211	185800	933304530	12440	12440	12440	12440	0
17	20231211	185700	933304530	12440	12440	12440	12440	0
18	20231211	185600	933304530	12440	12440	12440	12440	0
19	20231211	185500	933304530	12440	12440	12440	12440	0
20	20231211	185400	933304530	12440	12440	12440	12440	0
21	20231211	185300	933304530	12440	12440	12440	12440	0
22	20231211	185200	933304530	12440	12440	12440	12440	0
23	20231211	185100	933304530	12440	12440	12440	12440	0
24	20231211	185000	933304530	12440	12440	12440	12440	0
25	20231211	184900	933304530	12440	12440	12440	12440	0
26	20231211	184800	933304530	12440	12440	12440	12440	0
27	20231211	184700	933304530	12440	12440	12440	12440	0
28	20231211	184600	933304530	12440	12440	12440	12440	0
29	20231211	184500	933304530	12440	12440	12440	12440	0
30	20231211	184400	933304530	12440	12440	12440	12440	0
31	20231211	184300	933304530	12440	12440	12440	12440	0
32	20231211	184200	933304530	12440	12440	12440	12440	1014
33	20231211	184100	933304530	12440	12440	12440	12440	0
34	20231211	184000	933304530	12440	12440	12440	12440	0
35	20231211	183900	933304530	12440	12440	12440	12440	0
36	20231211	183800	933304530	12440	12440	12440	12440	0
37	20231211	183700	933304530	12440	12440	12440	12440	0
38	20231211	183600	933304530	12440	12440	12440	12440	0
39	20231211	183500	933304530	12440	12440	12440	12440	0
40	20231211	183400	933304530	12440	12440	12440	12440	0
41	20231211	183300	933304530	12440	12440	12440	12440	0
42	20231211	183200	933304530	12440	12440	12440	12440	0
43	20231211	183100	933304530	12440	12440	12440	12440	0
44	20231211	183000	933304530	12440	12440	12440	12440	0
45	20231211	182900	933304530	12440	12440	12440	12440	0
46	20231211	182800	933304530	12440	12440	12440	12440	0
47	20231211	182700	933304530	12440	12440	12440	12440	0
48	20231211	182600	933304530	12440	12440	12440	12440	0
49	20231211	182500	933304530	12440	12440	12440	12440	0
50	20231211	182400	933304530	12440	12440	12440	12440	0
51	20231211	182300	933304530	12440	12440	12440	12440	0
52	20231211	182200	933304530	12440	12440	12440	12440	0
53	20231211	182100	933304530	12440	12440	12440	12440	0
54	20231211	182000	933304530	12440	12440	12440	12440	0
55	20231211	181900	933304530	12440	12440	12440	12440	0
56	20231211	181800	933304530	12440	12440	12440	12440	0
57	20231211	181700	933304530	12440	12440	12440	12440	0
58	20231211	181600	933304530	12440	12440	12440	12440	0
59	20231211	181500	933304530	12440	12440	12440	12440	0
60	20231211	181400	933304530	12440	12440	12440	12440	0
61	20231211	181300	933304530	12440	12440	12440	12440	0
62	20231211	181200	933304530	12440	12440	12440	12440	1014
63	20231211	181100	933304530	12440	12440	12440	12440	0
64	20231211	181000	933304530	12440	12440	12440	12440	0
65	20231211	180900	933304530	12440	12440	12440	12440	0
66	20231211	180800	933304530	12440	12440	12440	12440	0
67	20231211	180700	933304530	12440	12440	12440	12440	0
68	20231211	180600	933304530	12440	12440	12440	12440	0
69	20231211	180500	933304530	12440	12440	12440	12440	0
70	20231211	180400	933304530	12440	12440	12440	12440	0
71	20231211	180300	933304530	12440	12440	12440	12440	0
72	20231211	180200	933304530	12440	12440	12440	12440	0
73	20231211	180100	933304530	12440	12440	12440	12440	0
74	20231211	180000	933304530	12440	12440	12440	12440	0
75	20231211	175900	933304530	12440	12440	12440	12440	0
76	20231211	175800	933304530	12440	12440	12440	12440	0
77	20231211	175700	933304530	12440	12440	12440	12440	0
78	20231211	175600	933304530	12440	12440	12440	12440	0
79	20231211	175500	933304530	12440	12440	12440	12440	0
80	20231211	175400	933304530	12440	12440	12440	12440	0
81	20231211	175300	933304530	12440	12440	12440	12440	0
82	20231211	175200	933304530	12440	12440	12440	12440	0
83	20231211	175100	933304530	12440	12440	12440	12440	0
84	20231211	175000	933304530	12440	12440	12440	12440	0
85	20231211	174900	933304530	12440	12440	12440	12440	0
86	20231211	174800	933304530	12440	12440	12440	12440	0
87	20231211	174700	933304530	12440	12440	12440	12440	0
88	20231211	174600	933304530	12440	12440	12440	12440	0
89	20231211	174500	933304530	12440	12440	12440	12440	0
90	20231211	174400	933304530	12440	12440	12440	12440	0
91	20231211	174300	933304530	12440	12440	12440	12440	0
92	20231211	174200	933304530	12440	12440	12440	12440	1014
93	20231211	174100	933304530	12440	12440	12440	12440	0
94	20231211	174000	933304530	12440	12440	12440	12440	0
95	20231211	173900	933304530	12440	12440	12440	12440	0
96	20231211	173800	933304530	12440	12440	12440	12440	0
97	20231211	173700	933304530	12440	12440	12440	12440	0
98	20231211	173600	933304530	12440	12440	12440	12440	0
99	20231211	173500	933304530	12440	12440	12440	12440	0
100	20231211	173400	933304530	12440	12440	12440	12440	0
101	20231211	173300	933304530	12440	12440	12440	12440	0
102	20231211	173200	933304530	12440	12440	12440	12440	0
103	20231211	173100	933304530	12440	12440	12440	12440	0
104	20231211	173000	933304530	12440	12440	12440	12440	0
105	20231211	172900	933304530	12440	12440	12440	12440	0
106	20231211	172800	933304530	12440	12440	12440	12440	0
107	20231211	172700	933304530	12440	12440	12440	12440	0
108	20231211	172600	933304530	12440	12440	12440	12440	0
109	20231211	172500	933304530	12440	12440	12440	12440	0
110	20231211	172400	933304530	12440	12440	12440	12440	0
111	20231211	172300	933304530	12440	12440	12440	12440	0
112	20231211	172200	933304530	12440	12440	12440	12440	0
113	20231211	172100	933304530	12440	12440	12440	12440	0
114	20231211	172000	933304530	12440	12440	12440	12440	0
115	20231211	171900	933304530	12440	12440	12440	12440	0
116	20231211	171800	933304530	12440	12440	12440	12440	0
117	20231211	171700	933304530	12440	12440	12440	12440	0
118	20231211	171600	933304530	12440	12440	12440	12440	0
119	20231211	171500	933304530	12440	12440	12440	12440	0
120	20231211	171400	933304530	12440	12440	12440	12440	0
121	20231211	171300	933304530	12440	12440	12440	12440	0
122	20231211	171200	933304530	12440	12440	12440	12440	1014
123	20231211	171100	933304530	12440	12440	12440	12440	0
124	20231211	171000	933304530	12440	12440	12440	12440	0
125	20231211	170900	933304530	12440	12440	12440	12440	0
126	20231211	170800	933304530	12440	12440	12440	12440	0
127	20231211	170700	933304530	12440	12440	12440	12440	0
128	20231211	170600	933304530	12440	12440	12440	12440	0
129	20231211	170500	933304530	12440	12440	12440	12440	0
130	20231211	170400	933304530	12440	12440	12440	12440	0
131	20231211	170300	933304530	12440	12440	12440	12440	0
132	20231211	170200	933304530	12440	12440	12440	12440	0
133	20231211	170100	933304530	12440	12440	12440	12440	0
134	20231211	170000	933304530	12440	12440	12440	12440	0
135	20231211	165900	933304530	12440	12440	12440	12440	0
136	20231211	165800	933304530	12440	12440	12440	12440	0
137	20231211	165700	933304530	12440	12440	12440	12440	0
138	20231211	165600	933304530	12440	12440	12440	12440	0
139	20231211	165500	933304530	12440	12440	12440	12440	0
140	20231211	165400	933304530	12440	12440	12440	12440	0
141	20231211	165300	933304530	12440	12440	12440	12440	0
142	20231211	165200	933304530	12440	12440	12440	12440	0
143	20231211	165100	933304530	12440	12440	12440	12440	0
144	20231211	165000	933304530	12440	12440	12440	12440	0
145	20231211	164900	933304530	12440	12440	12440	12440	0
146	20231211	164800	933304530	12440	12440	12440	12440	0
147	20231211	164700	933304530	12440	12440	12440	12440	0
148	20231211	164600	933304530	12440	12440	12440	12440	0
149	20231211	164500	933304530	12440	12440	12440	12440	0
150	20231211	164400	933304530	12440	12440	12440	12440	0
151	20231211	164300	933304530	12440	12440	12440	12440	0
152	20231211	164200	933304530	12440	12440	12440	12440	1014
153	20231211	164100	933304530	12440	12440	12440	12440	0
154	20231211	164000	933304530	12440	12440	12440	12440	0
155	20231211	163900	933304530	12440	12440	12440	12440	0
156	20231211	163800	933304530	12440	12440	12440	12440	0
157	20231211	163700	933304530	12440	12440	12440	12440	0
158	20231211	163600	933304530	12440	12440	12440	12440	0
159	20231211	163500	933304530	12440	12440	12440	12440	0
160	20231211	163400	933304530	12440	12440	12440	12440	0
161	20231211	163300	933304530	12440	12440	12440	12440	0
162	20231211	163200	933304530	12440	12440	12440	12440	0
163	20231211	163100	933304530	12440	12440	12440	12440	0
164	20231211	163000	933304530	12440	12440	12440	12440	0
165	20231211	162900	933304530	12440	12440	12440	12440	0
166	20231211	162800	933304530	12440	12440	12440	12440	0
167	20231211	162700	933304530	12440	12440	12440	12440	0
168	20231211	162600	933304530	12440	12440	12440	12440	0
169	20231211	162500	933304530	12440	12440	12440	12440	0
170	20231211	162400	933304530	12440	12440	12440	12440	0
171	20231211	162300	933304530	12440	12440	12440	12440	0
172	20231211	162200	933304530	12440	12440	12440	12440	0
173	20231211	162100	933304530	12440	12440	12440	12440	0
174	20231211	162000	933304530	12440	12440	12440	12440	0
175	20231211	161900	933304530	12440	12440	12440	12440	0
176	20231211	161800	933304530	12440	12440	12440	12440	0
177	20231211	161700	933304530	12440	12440	12440	12440	0
178	20231211	161600	933304530	12440	12440	12440	12440	0
179	20231211	161500	933304530	12440	12440	12440	12440	0
180	20231211	161400	933304530	12440	12440	12440	12440	0
181	20231211	161300	933304530	12440	12440	12440	12440	0
182	20231211	161200	933304530	12440	12440	12440	12440	1014
183	20231211	161100	933304530	12440	12440	12440	12440	0
184	20231211	161000	933304530	12440	12440	12440	12440	0
185	20231211	160900	933304530	12440	12440	12440	12440	0
186	20231211	160800	933304530	12440	12440	12440	12440	0
187	20231211	160700	933304530	12440	12440	12440	12440	0
188	20231211	160600	933304530	12440	12440	12440	12440	0
189	20231211	160500	933304530	12440	12440	12440	12440	0
190	20231211	160400	933304530	12440	12440	12440	12440	0
191	20231211	160300	933304530	12440	12440	12440	12440	0
192	20231211	160200	933304530	12440	12440	12440	12440	0
193	20231211	160100	933304530	12440	12440	12440	12440	0
194	20231211	160000	933304530	12440	12440	12440	12440	0
195	20231211	155900	933304530	12440	12440	12440	12440	0
196	20231211	155800	933304530	12440	12440	12440	12440	0
197	20231211	155700	933304530	12440	12440	12440	12440	0
198	20231211	155600	933304530	12440	12440	12440	12440	0
199	20231211	155500	933304530	12440	12440	12440	12440	0
200	20231211	155400	933304530	12440	12440	12440	12440	0
201	20231211	155300	933304530	12440	12440	12440	12440	0
202	20231211	155200	933304530	12440	12440	12440	12440	0
203	20231211	155100	933304530	12440	12440	12440	12440	0
204	20231211	155000	933304530	12440	12440	12440	12440	0
205	20231211	154900	933304530	12440	12440	12440	12440	0
206	20231211	154800	933304530	12440	12440	12440	12440	0
207	20231211	154700	933304530	12440	12440	12440	12440	0
208	20231211	154600	933304530	12440	12440	12440	12440	0
209	20231211	154500	933304530	12440	12440	12440	12440	0
210	20231211	154400	933304530	12440	12440	12440	12440	0
211	20231211	154300	933304530	12440	12440	12440	12440	0
212	20231211	154200	933304530	12440	12440	12440	12440	1014
213	20231211	154100	933304530	12440	12440	12440	12440	0
214	20231211	154000	933304530	12440	12440	12440	12440	0
215	20231211	153900	933304530	12440	12440	12440	12440	0
216	20231211	153800	933304530	12440	12440	12440	12440	0
217	20231211	153700	933304530	12440	12440	12440	12440	0
218	20231211	153600	933304530	12440	12440	12440	12440	0
219	20231211	153500	933304530	12440	12440	12440	12440	0
220	20231211	153400	933304530	12440	12440	12440	12440	0
221	20231211	153300	933304530	12440	12440	12440	12440	0
222	20231211	153200	933304530	12440	12440	12440	12440	0
223	20231211	153100	933304530	12440	12440	12440	12440	0
224	20231211	153000	933304530	12440	12440	12440	12440	1014
225	20231211	152900	920690370	12420	12420	12420	12420	0
226	20231211	152800	920690370	12420	12420	12420	12420	0
227	20231211	152700	920690370	12420	12420	12420	12420	0
228	20231211	152600	920690370	12420	12420	12420	12420	0
229	20231211	152500	920690370	12420	12420	12420	12420	0
230	20231211	152400	920690370	12420	12420	12420	12420	0
231	20231211	152300	920690370	12420	12420	12420	12420	0
232	20231211	152200	920690370	12420	12420	12420	12420	0
233	20231211	152100	920690370	12420	12420	12420	12420	0
234	20231211	152000	920690370	12420	12420	12420	12420	0
235	20231211	151900	920690370	12420	12420	12420	12410	19
236	20231211	151800	920454480	12420	12420	12420	12420	2
237	20231211	151700	920429640	12420	12410	12420	12410	10
238	20231211	151600	920305520	12420	12420	12420	12410	97
239	20231211	151500	919101720	12420	12420	12420	12410	55
240	20231211	151400	918419120	12420	12410	12420	12380	3443
241	20231211	151300	875776890	12400	12410	12410	12400	138
242	20231211	151200	874064820	12400	12410	12410	12400	110
243	20231211	151100	872699730	12400	12400	12420	12400	40
244	20231211	151000	872203630	12400	12410	12410	12400	1353
245	20231211	150900	855426380	12410	12410	12410	12410	203
246	20231211	150800	852907150	12410	12410	12420	12410	37
247	20231211	150700	852447630	12410	12410	12410	12410	8
248	20231211	150600	852348350	12400	12400	12420	12400	6
249	20231211	150500	852273900	12400	12420	12420	12400	40
250	20231211	150400	851777500	12420	12420	12420	12420	0
251	20231211	150300	851777500	12420	12420	12420	12420	0
252	20231211	150200	851777500	12420	12410	12420	12410	47
253	20231211	150100	851194220	12400	12420	12420	12400	46
254	20231211	150000	850623700	12420	12420	12420	12420	8
255	20231211	145900	850524340	12420	12430	12430	12400	278
256	20231211	145800	847075290	12430	12430	12430	12420	18
257	20231211	145700	846851670	12430	12430	12430	12420	11
258	20231211	145600	846715020	12430	12430	12430	12410	31
259	20231211	145500	846330150	12430	12430	12430	12430	2
260	20231211	145400	846305290	12430	12430	12430	12420	106
261	20231211	145300	844988710	12420	12430	12430	12420	14
262	20231211	145200	844814770	12430	12430	12430	12430	4
263	20231211	145100	844765050	12430	12440	12440	12430	25
264	20231211	145000	844454270	12440	12440	12440	12420	522
265	20231211	144900	837967580	12440	12430	12440	12420	110
266	20231211	144800	836600350	12440	12440	12440	12430	243
267	20231211	144700	833579790	12440	12440	12440	12440	3
268	20231211	144600	833542470	12440	12440	12440	12440	3
269	20231211	144500	833505150	12430	12440	12440	12430	35
270	20231211	144400	833069850	12440	12440	12440	12430	16
271	20231211	144300	832870890	12440	12430	12440	12430	19
272	20231211	144200	832634670	12440	12430	12440	12430	114
273	20231211	144100	831217520	12440	12440	12440	12440	45
274	20231211	144000	830657720	12440	12440	12440	12440	20
275	20231211	143900	830408920	12430	12440	12440	12430	118
276	20231211	143800	828942080	12440	12440	12440	12440	28
277	20231211	143700	828593760	12440	12430	12440	12430	119
278	20231211	143600	827114550	12440	12440	12440	12440	2
279	20231211	143500	827089670	12440	12430	12440	12430	36
280	20231211	143400	826642030	12430	12420	12430	12420	57
281	20231211	143300	825934060	12420	12420	12420	12420	22
282	20231211	143200	825660820	12420	12420	12420	12420	221
283	20231211	143100	822916000	12420	12420	12420	12420	4
284	20231211	143000	822866320	12420	12420	12420	12420	109
285	20231211	142900	821512540	12420	12420	12420	12420	10
286	20231211	142800	821388340	12420	12420	12420	12420	10
287	20231211	142700	821264140	12420	12420	12420	12420	163
288	20231211	142600	819239680	12420	12420	12430	12420	111
289	20231211	142500	817861010	12420	12420	12420	12420	97
290	20231211	142400	816656270	12410	12430	12430	12410	416
291	20231211	142300	811489020	12430	12410	12430	12410	1001
292	20231211	142200	799050620	12410	12410	12410	12410	20
293	20231211	142100	798802420	12410	12410	12410	12410	101
294	20231211	142000	797549010	12420	12420	12420	12420	5
295	20231211	141900	797486910	12420	12420	12420	12420	50
296	20231211	141800	796865910	12410	12420	12420	12410	58
297	20231211	141700	796145630	12420	12420	12420	12420	0
298	20231211	141600	796145630	12420	12420	12420	12420	20
299	20231211	141500	795897230	12420	12420	12420	12420	5
300	20231211	141400	795835130	12410	12410	12410	12410	87
301	20231211	141300	794755460	12410	12410	12410	12410	0
302	20231211	141200	794755460	12410	12410	12410	12410	202
303	20231211	141100	792248640	12410	12410	12410	12410	891
304	20231211	141000	781191330	12420	12430	12430	12420	328
305	20231211	140900	777117470	12430	12430	12430	12430	10
306	20231211	140800	776993170	12430	12430	12430	12430	0
307	20231211	140700	776993170	12430	12430	12430	12430	0
308	20231211	140600	776993170	12430	12430	12430	12410	92
309	20231211	140500	775849780	12430	12430	12430	12430	4
310	20231211	140400	775800060	12430	12430	12430	12430	4
311	20231211	140300	775750340	12420	12420	12420	12420	0
312	20231211	140200	775750340	12420	12420	12420	12420	0
313	20231211	140100	775750340	12420	12420	12420	12420	39
314	20231211	140000	775265960	12420	12420	12420	12420	26
315	20231211	135900	774943040	12420	12420	12420	12420	10
316	20231211	135800	774818840	12420	12420	12420	12420	3
317	20231211	135700	774781580	12430	12430	12430	12430	0
318	20231211	135600	774781580	12430	12430	12430	12430	0
319	20231211	135500	774781580	12430	12420	12430	12420	148
320	20231211	135400	772943410	12420	12430	12430	12420	10
321	20231211	135300	772819190	12430	12430	12430	12430	25
322	20231211	135200	772508440	12430	12430	12430	12430	0
323	20231211	135100	772508440	12430	12430	12430	12430	0
324	20231211	135000	772508440	12430	12430	12430	12430	0
325	20231211	134900	772508440	12430	12430	12430	12430	4
326	20231211	134800	772458720	12420	12420	12420	12420	322
327	20231211	134700	768459480	12420	12420	12420	12420	20
328	20231211	134600	768211080	12420	12410	12420	12410	12
329	20231211	134500	768062120	12420	12420	12420	12420	2
330	20231211	134400	768037280	12420	12410	12420	12410	29
331	20231211	134300	767677350	12420	12420	12420	12420	1
332	20231211	134200	767664930	12410	12410	12420	12410	12
333	20231211	134100	767516000	12410	12410	12410	12410	0
334	20231211	134000	767516000	12410	12410	12410	12410	0
335	20231211	133900	767516000	12410	12410	12410	12410	8
336	20231211	133800	767416720	12410	12410	12410	12410	0
337	20231211	133700	767416720	12410	12410	12410	12410	0
338	20231211	133600	767416720	12410	12410	12410	12410	9
339	20231211	133500	767305030	12400	12400	12400	12400	30
340	20231211	133400	766933030	12400	12400	12400	12400	0
341	20231211	133300	766933030	12400	12400	12400	12400	323
342	20231211	133200	762927830	12400	12400	12400	12400	0
343	20231211	133100	762927830	12400	12400	12400	12400	1
344	20231211	133000	762915430	12400	12400	12400	12400	0
345	20231211	132900	762915430	12400	12400	12410	12400	1077
346	20231211	132800	749554280	12400	12400	12400	12390	215
347	20231211	132700	746888360	12400	12400	12400	12400	1
348	20231211	132600	746875960	12400	12400	12400	12400	60
349	20231211	132500	746131960	12400	12400	12400	12400	206
350	20231211	132400	743577560	12400	12400	12400	12400	189
351	20231211	132300	741233960	12400	12400	12400	12400	0
352	20231211	132200	741233960	12400	12400	12400	12400	185
353	20231211	132100	738939960	12400	12400	12400	12400	148
354	20231211	132000	737104760	12400	12400	12400	12400	0
355	20231211	131900	737104760	12400	12400	12400	12400	0
356	20231211	131800	737104760	12400	12400	12400	12400	70
357	20231211	131700	736236760	12400	12400	12400	12400	8
358	20231211	131600	736137560	12410	12410	12410	12410	0
359	20231211	131500	736137560	12410	12410	12410	12410	2
360	20231211	131400	736112740	12410	12410	12410	12400	29
361	20231211	131300	735753050	12400	12400	12400	12400	0
362	20231211	131200	735753050	12400	12400	12400	12400	50
363	20231211	131100	735133050	12410	12410	12410	12410	21
364	20231211	131000	734872440	12410	12420	12420	12410	166
365	20231211	130900	732812360	12420	12420	12420	12420	0
366	20231211	130800	732812360	12420	12420	12420	12420	1
367	20231211	130700	732799940	12420	12420	12420	12420	0
368	20231211	130600	732799940	12420	12420	12420	12420	1
369	20231211	130500	732787520	12420	12420	12420	12420	4
370	20231211	130400	732737840	12420	12420	12420	12420	0
371	20231211	130300	732737840	12420	12420	12420	12420	176
372	20231211	130200	730551920	12420	12420	12420	12420	0
373	20231211	130100	730551920	12420	12410	12420	12410	146
374	20231211	130000	728739740	12410	12410	12410	12410	1
375	20231211	125900	728727330	12400	12400	12400	12400	234
376	20231211	125800	725825730	12400	12400	12400	12400	110
377	20231211	125700	724461730	12390	12400	12400	12390	10
378	20231211	125600	724337810	12390	12390	12390	12390	10
379	20231211	125500	724213910	12400	12400	12400	12400	12
380	20231211	125400	724065110	12400	12400	12400	12400	4
381	20231211	125300	724015510	12400	12390	12400	12390	102
382	20231211	125200	722751710	12400	12400	12400	12400	0
383	20231211	125100	722751710	12400	12400	12400	12400	89
384	20231211	125000	721648110	12400	12400	12400	12400	0
385	20231211	124900	721648110	12400	12410	12410	12400	653
386	20231211	124800	713549850	12410	12410	12410	12410	96
387	20231211	124700	712358490	12410	12410	12410	12410	3
388	20231211	124600	712321260	12410	12410	12410	12410	352
389	20231211	124500	707952940	12410	12410	12410	12410	1
390	20231211	124400	707940530	12420	12420	12420	12420	0
391	20231211	124300	707940530	12420	12420	12420	12420	100
392	20231211	124200	706698530	12420	12420	12420	12420	0
393	20231211	124100	706698530	12420	12420	12420	12420	3
394	20231211	124000	706661270	12420	12420	12420	12420	0
395	20231211	123900	706661270	12420	12420	12420	12420	100
396	20231211	123800	705419270	12410	12410	12410	12410	0
397	20231211	123700	705419270	12410	12410	12410	12410	13
398	20231211	123600	705257940	12420	12420	12420	12420	1
399	20231211	123500	705245520	12420	12420	12420	12420	2
400	20231211	123400	705220680	12420	12420	12420	12410	117
401	20231211	123300	703768550	12420	12420	12420	12420	6
402	20231211	123200	703694030	12410	12410	12410	12410	0
403	20231211	123100	703694030	12410	12420	12420	12410	9
404	20231211	123000	703582310	12410	12410	12410	12410	65
405	20231211	122900	702775660	12410	12410	12410	12410	190
406	20231211	122800	700417760	12410	12410	12410	12410	60
407	20231211	122700	699673160	12400	12400	12400	12400	0
408	20231211	122600	699673160	12400	12400	12400	12400	0
409	20231211	122500	699673160	12400	12400	12400	12400	403
410	20231211	122400	694675960	12400	12400	12400	12390	21
411	20231211	122300	694415640	12390	12390	12390	12390	2
412	20231211	122200	694390860	12390	12390	12390	12390	2
413	20231211	122100	694366080	12390	12390	12390	12390	33
414	20231211	122000	693957210	12390	12390	12390	12390	1
415	20231211	121900	693944820	12390	12390	12390	12390	0
416	20231211	121800	693944820	12390	12390	12390	12390	1
417	20231211	121700	693932430	12390	12390	12390	12390	1
418	20231211	121600	693920040	12390	12390	12390	12390	726
419	20231211	121500	684924900	12390	12390	12390	12380	240
420	20231211	121400	681951480	12380	12400	12400	12380	1362
421	20231211	121300	665077810	12400	12400	12400	12400	3
422	20231211	121200	665040610	12390	12390	12390	12390	100
423	20231211	121100	663801610	12390	12390	12390	12390	79
424	20231211	121000	662822800	12400	12400	12400	12400	3
425	20231211	120900	662785600	12390	12390	12390	12390	7
426	20231211	120800	662698870	12390	12390	12390	12390	0
427	20231211	120700	662698870	12390	12390	12390	12390	16
428	20231211	120600	662500630	12390	12390	12390	12390	59
429	20231211	120500	661769620	12390	12400	12410	12390	1365
430	20231211	120400	644843210	12410	12410	12410	12410	5
431	20231211	120300	644781160	12410	12420	12420	12400	2149
432	20231211	120200	618111220	12430	12430	12430	12430	3
433	20231211	120100	618073930	12420	12420	12420	12420	8
434	20231211	120000	617974570	12440	12430	12440	12420	1051
435	20231211	115900	604920380	12430	12430	12430	12430	0
436	20231211	115800	604920380	12430	12430	12430	12430	310
437	20231211	115700	601067080	12430	12430	12430	12430	301
438	20231211	115600	597325650	12430	12430	12430	12430	0
439	20231211	115500	597325650	12430	12430	12430	12430	4
440	20231211	115400	597275930	12440	12430	12440	12430	106
441	20231211	115300	595957790	12440	12440	12440	12440	0
442	20231211	115200	595957790	12440	12440	12440	12440	0
443	20231211	115100	595957790	12440	12440	12440	12440	881
444	20231211	115000	584998150	12440	12440	12440	12440	1
445	20231211	114900	584985710	12450	12450	12450	12450	0
446	20231211	114800	584985710	12450	12450	12450	12450	1
447	20231211	114700	584973260	12450	12440	12450	12440	12
448	20231211	114600	584823940	12440	12440	12440	12440	0
449	20231211	114500	584823940	12440	12440	12440	12440	0
450	20231211	114400	584823940	12440	12440	12440	12440	264
451	20231211	114300	581539780	12440	12440	12440	12440	10
452	20231211	114200	581415380	12440	12440	12440	12440	10
453	20231211	114100	581290980	12430	12430	12430	12430	0
454	20231211	114000	581290980	12430	12430	12430	12430	8
455	20231211	113900	581191540	12430	12440	12440	12430	102
456	20231211	113800	579923670	12440	12450	12450	12440	1531
457	20231211	113700	560866650	12450	12450	12450	12450	10
458	20231211	113600	560742150	12450	12450	12450	12450	142
459	20231211	113500	558974250	12450	12450	12450	12450	0
460	20231211	113400	558974250	12450	12450	12450	12450	0
461	20231211	113300	558974250	12450	12450	12450	12450	0
462	20231211	113200	558974250	12450	12460	12460	12450	51
463	20231211	113100	558339280	12450	12450	12450	12450	17
464	20231211	113000	558127630	12450	12450	12450	12450	70
465	20231211	112900	557256130	12450	12430	12450	12430	1017
466	20231211	112800	544599560	12430	12430	12430	12430	220
467	20231211	112700	541864960	12430	12430	12430	12430	345
468	20231211	112600	537576610	12420	12420	12420	12420	14
469	20231211	112500	537402730	12420	12420	12420	12420	8
470	20231211	112400	537303370	12430	12430	12430	12430	0
471	20231211	112300	537303370	12430	12430	12430	12430	1
472	20231211	112200	537290940	12420	12420	12420	12420	51
473	20231211	112100	536657520	12420	12420	12420	12420	185
474	20231211	112000	534359820	12420	12420	12420	12420	300
475	20231211	111900	530633820	12410	12410	12410	12410	0
476	20231211	111800	530633820	12410	12420	12420	12410	101
477	20231211	111700	529380400	12410	12410	12410	12410	2
478	20231211	111600	529355580	12420	12420	12420	12420	121
479	20231211	111500	527852760	12420	12420	12420	12420	684
480	20231211	111400	519357480	12420	12420	12420	12420	4
481	20231211	111300	519307800	12420	12420	12420	12420	141
482	20231211	111200	517556580	12420	12430	12430	12420	82
483	20231211	111100	516538040	12430	12430	12430	12430	0
484	20231211	111000	516538040	12430	12430	12430	12430	0
485	20231211	110900	516538040	12430	12430	12430	12430	2
486	20231211	110800	516513180	12410	12420	12420	12410	47
487	20231211	110700	515929900	12430	12430	12430	12430	1
488	20231211	110600	515917470	12410	12420	12420	12410	7
489	20231211	110500	515830590	12420	12430	12430	12420	44
490	20231211	110400	515284090	12430	12430	12430	12420	479
491	20231211	110300	509334330	12420	12430	12430	12420	1028
492	20231211	110200	496556840	12440	12430	12440	12430	24
493	20231211	110100	496258310	12430	12430	12430	12430	11
494	20231211	110000	496121580	12450	12430	12450	12420	1092
495	20231211	105900	482547260	12430	12430	12430	12420	254
496	20231211	105800	479390560	12420	12430	12430	12420	55
497	20231211	105700	478706960	12440	12440	12440	12440	96
498	20231211	105600	477512720	12450	12450	12450	12450	1
499	20231211	105500	477500270	12450	12460	12460	12450	88
500	20231211	105400	476404630	12460	12460	12460	12460	120
501	20231211	105300	474909430	12460	12440	12460	12440	584
502	20231211	105200	467640260	12440	12440	12440	12440	222
503	20231211	105100	464878580	12430	12430	12430	12430	4
504	20231211	105000	464828860	12430	12430	12430	12430	182
505	20231211	104900	462566600	12430	12430	12430	12430	0
506	20231211	104800	462566600	12430	12430	12430	12430	0
507	20231211	104700	462566600	12430	12430	12430	12430	2
508	20231211	104600	462541740	12420	12420	12430	12420	355
509	20231211	104500	458130140	12420	12430	12430	12420	10
510	20231211	104400	458005920	12430	12420	12430	12420	5
511	20231211	104300	457943790	12430	12410	12430	12410	683
512	20231211	104200	449461030	12410	12420	12420	12410	1682
513	20231211	104100	428575520	12420	12430	12430	12420	606
514	20231211	104000	421045580	12440	12440	12440	12430	374
515	20231211	103900	416396430	12440	12440	12440	12440	0
516	20231211	103800	416396430	12440	12440	12440	12440	50
517	20231211	103700	415774430	12440	12430	12440	12430	53
518	20231211	103600	415115120	12440	12440	12440	12440	10
519	20231211	103500	414990720	12440	12440	12440	12440	3
520	20231211	103400	414953400	12440	12450	12450	12440	52
521	20231211	103300	414306500	12450	12440	12450	12430	237
522	20231211	103200	411358330	12450	12440	12450	12440	12
523	20231211	103100	411209030	12440	12450	12450	12440	45
524	20231211	103000	410649080	12450	12430	12450	12430	749
525	20231211	102900	401336540	12420	12420	12440	12420	1553
526	20231211	102800	382038260	12430	12430	12430	12430	1
527	20231211	102700	382025830	12410	12410	12410	12410	72
528	20231211	102600	381132310	12420	12420	12420	12420	2
529	20231211	102500	381107470	12430	12430	12430	12430	2
530	20231211	102400	381082610	12410	12410	12410	12410	300
531	20231211	102300	377359610	12410	12420	12420	12410	258
532	20231211	102200	374157630	12420	12420	12430	12420	102
533	20231211	102100	372890770	12420	12420	12420	12410	512
534	20231211	102000	366531750	12420	12440	12440	12410	798
535	20231211	101900	356619980	12440	12420	12440	12420	3
536	20231211	101800	356582680	12420	12420	12420	12420	155
537	20231211	101700	354657580	12420	12430	12440	12420	545
538	20231211	101600	347883830	12440	12440	12440	12440	178
539	20231211	101500	345669510	12440	12440	12440	12440	51
540	20231211	101400	345035070	12450	12460	12460	12450	54
541	20231211	101300	344362760	12450	12440	12460	12440	166
542	20231211	101200	342295890	12460	12450	12460	12450	236
543	20231211	101100	339357660	12460	12460	12460	12450	558
544	20231211	101000	332406060	12450	12450	12450	12450	206
545	20231211	100900	329841360	12450	12460	12460	12450	425
546	20231211	100800	324549970	12460	12450	12460	12450	697
547	20231211	100700	315872300	12450	12440	12450	12440	162
548	20231211	100600	313857010	12430	12430	12430	12430	0
549	20231211	100500	313857010	12430	12430	12440	12430	107
550	20231211	100400	312526760	12440	12430	12440	12420	915
551	20231211	100300	301149950	12430	12430	12430	12420	107
552	20231211	100200	299820400	12430	12420	12430	12420	21
553	20231211	100100	299559510	12420	12440	12440	12420	403
554	20231211	100000	294553760	12430	12450	12450	12430	926
555	20231211	095900	283034440	12450	12450	12460	12440	468
556	20231211	095800	277208340	12460	12470	12470	12460	592
557	20231211	095700	269831920	12470	12470	12480	12460	1600
558	20231211	095600	249885900	12470	12460	12470	12460	553
559	20231211	095500	242994140	12450	12460	12460	12450	648
560	20231211	095400	234920950	12460	12440	12460	12430	1543
561	20231211	095300	215720820	12440	12430	12440	12420	507
562	20231211	095200	209420050	12430	12420	12430	12420	640
563	20231211	095100	201471240	12420	12410	12420	12410	235
564	20231211	095000	198554860	12420	12410	12420	12410	525
565	20231211	094900	192039300	12410	12400	12410	12400	306
566	20231211	094800	188241890	12390	12400	12400	12390	344
567	20231211	094700	183976370	12400	12390	12400	12390	138
568	20231211	094600	182265780	12390	12390	12390	12390	8
569	20231211	094500	182166660	12390	12390	12390	12390	1
570	20231211	094400	182154270	12390	12390	12390	12390	27
571	20231211	094300	181819740	12390	12390	12400	12390	217
572	20231211	094200	179131090	12390	12400	12400	12390	49
573	20231211	094100	178523800	12390	12380	12390	12380	217
574	20231211	094000	175836210	12380	12370	12380	12370	21
575	20231211	093900	175576430	12370	12370	12370	12370	239
576	20231211	093800	172620000	12370	12370	12370	12370	55
577	20231211	093700	171939650	12380	12380	12380	12380	4
578	20231211	093600	171890130	12380	12380	12380	12380	28
579	20231211	093500	171543490	12390	12380	12390	12370	137
580	20231211	093400	169846840	12390	12370	12390	12370	9
581	20231211	093300	169735490	12390	12370	12390	12370	180
582	20231211	093200	167507440	12370	12390	12390	12370	1585
583	20231211	093100	147880770	12390	12390	12390	12380	61
584	20231211	093000	147125080	12390	12390	12390	12390	176
585	20231211	092900	144944440	12390	12390	12390	12390	206
586	20231211	092800	142392100	12390	12400	12400	12390	475
587	20231211	092700	136504850	12400	12400	12400	12400	205
588	20231211	092600	133962850	12400	12400	12400	12400	7
589	20231211	092500	133876050	12400	12400	12400	12400	0
590	20231211	092400	133876050	12400	12400	12400	12400	106
591	20231211	092300	132561650	12400	12410	12410	12400	4
592	20231211	092200	132512040	12410	12410	12420	12410	325
593	20231211	092100	128478740	12410	12410	12410	12410	264
594	20231211	092000	125202500	12410	12400	12410	12390	423
595	20231211	091900	119957590	12390	12390	12390	12390	73
596	20231211	091800	119053120	12400	12400	12400	12390	190
597	20231211	091700	116698960	12390	12380	12390	12380	300
598	20231211	091600	112983420	12380	12390	12390	12380	182
599	20231211	091500	110728840	12380	12380	12380	12380	20
600	20231211	091400	110481240	12400	12400	12400	12400	0
601	20231211	091300	110481240	12400	12390	12400	12380	247
602	20231211	091200	107420190	12390	12390	12390	12390	0
603	20231211	091100	107420190	12390	12390	12400	12390	229
604	20231211	091000	104582590	12400	12410	12420	12400	325
605	20231211	090900	100551930	12400	12410	12410	12400	32
606	20231211	090800	100154820	12400	12420	12420	12400	1229
607	20231211	090700	84902850	12410	12380	12410	12380	816
608	20231211	090600	74790490	12380	12400	12400	12380	410
609	20231211	090500	69709660	12390	12400	12410	12390	187
610	20231211	090400	67391440	12420	12390	12430	12390	1600
611	20231211	090300	47538820	12360	12390	12390	12360	516
612	20231211	090200	41158630	12370	12350	12380	12350	843
613	20231211	090100	30733050	12370	12360	12370	12360	221
614	20231211	090000	28000480	12350	12360	12360	12310	2168