KissMeData/082270/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195100	965020120	12400	12400	12400	12400	3674
3	20231213	195000	965020120	12400	12400	12400	12400	0
4	20231213	194900	965020120	12400	12400	12400	12400	0
5	20231213	194800	965020120	12400	12400	12400	12400	0
6	20231213	194700	965020120	12400	12400	12400	12400	0
7	20231213	194600	965020120	12400	12400	12400	12400	0
8	20231213	194500	965020120	12400	12400	12400	12400	0
9	20231213	194400	965020120	12400	12400	12400	12400	0
10	20231213	194300	965020120	12400	12400	12400	12400	0
11	20231213	194200	965020120	12400	12400	12400	12400	0
12	20231213	194100	965020120	12400	12400	12400	12400	0
13	20231213	194000	965020120	12400	12400	12400	12400	0
14	20231213	193900	965020120	12400	12400	12400	12400	0
15	20231213	193800	965020120	12400	12400	12400	12400	0
16	20231213	193700	965020120	12400	12400	12400	12400	0
17	20231213	193600	965020120	12400	12400	12400	12400	0
18	20231213	193500	965020120	12400	12400	12400	12400	0
19	20231213	193400	965020120	12400	12400	12400	12400	0
20	20231213	193300	965020120	12400	12400	12400	12400	0
21	20231213	193200	965020120	12400	12400	12400	12400	0
22	20231213	193100	965020120	12400	12400	12400	12400	0
23	20231213	193000	965020120	12400	12400	12400	12400	0
24	20231213	192900	965020120	12400	12400	12400	12400	0
25	20231213	192800	965020120	12400	12400	12400	12400	0
26	20231213	192700	965020120	12400	12400	12400	12400	0
27	20231213	192600	965020120	12400	12400	12400	12400	0
28	20231213	192500	965020120	12400	12400	12400	12400	0
29	20231213	192400	965020120	12400	12400	12400	12400	0
30	20231213	192300	965020120	12400	12400	12400	12400	0
31	20231213	192200	965020120	12400	12400	12400	12400	0
32	20231213	192100	965020120	12400	12400	12400	12400	3674
33	20231213	192000	965020120	12400	12400	12400	12400	0
34	20231213	191900	965020120	12400	12400	12400	12400	0
35	20231213	191800	965020120	12400	12400	12400	12400	0
36	20231213	191700	965020120	12400	12400	12400	12400	0
37	20231213	191600	965020120	12400	12400	12400	12400	0
38	20231213	191500	965020120	12400	12400	12400	12400	0
39	20231213	191400	965020120	12400	12400	12400	12400	0
40	20231213	191300	965020120	12400	12400	12400	12400	0
41	20231213	191200	965020120	12400	12400	12400	12400	0
42	20231213	191100	965020120	12400	12400	12400	12400	0
43	20231213	191000	965020120	12400	12400	12400	12400	0
44	20231213	190900	965020120	12400	12400	12400	12400	0
45	20231213	190800	965020120	12400	12400	12400	12400	0
46	20231213	190700	965020120	12400	12400	12400	12400	0
47	20231213	190600	965020120	12400	12400	12400	12400	0
48	20231213	190500	965020120	12400	12400	12400	12400	0
49	20231213	190400	965020120	12400	12400	12400	12400	0
50	20231213	190300	965020120	12400	12400	12400	12400	0
51	20231213	190200	965020120	12400	12400	12400	12400	0
52	20231213	190100	965020120	12400	12400	12400	12400	0
53	20231213	190000	965020120	12400	12400	12400	12400	0
54	20231213	185900	965020120	12400	12400	12400	12400	0
55	20231213	185800	965020120	12400	12400	12400	12400	0
56	20231213	185700	965020120	12400	12400	12400	12400	0
57	20231213	185600	965020120	12400	12400	12400	12400	0
58	20231213	185500	965020120	12400	12400	12400	12400	0
59	20231213	185400	965020120	12400	12400	12400	12400	0
60	20231213	185300	965020120	12400	12400	12400	12400	0
61	20231213	185200	965020120	12400	12400	12400	12400	0
62	20231213	185100	965020120	12400	12400	12400	12400	3674
63	20231213	185000	965020120	12400	12400	12400	12400	0
64	20231213	184900	965020120	12400	12400	12400	12400	0
65	20231213	184800	965020120	12400	12400	12400	12400	0
66	20231213	184700	965020120	12400	12400	12400	12400	0
67	20231213	184600	965020120	12400	12400	12400	12400	0
68	20231213	184500	965020120	12400	12400	12400	12400	0
69	20231213	184400	965020120	12400	12400	12400	12400	0
70	20231213	184300	965020120	12400	12400	12400	12400	0
71	20231213	184200	965020120	12400	12400	12400	12400	0
72	20231213	184100	965020120	12400	12400	12400	12400	0
73	20231213	184000	965020120	12400	12400	12400	12400	0
74	20231213	183900	965020120	12400	12400	12400	12400	0
75	20231213	183800	965020120	12400	12400	12400	12400	0
76	20231213	183700	965020120	12400	12400	12400	12400	0
77	20231213	183600	965020120	12400	12400	12400	12400	0
78	20231213	183500	965020120	12400	12400	12400	12400	0
79	20231213	183400	965020120	12400	12400	12400	12400	0
80	20231213	183300	965020120	12400	12400	12400	12400	0
81	20231213	183200	965020120	12400	12400	12400	12400	0
82	20231213	183100	965020120	12400	12400	12400	12400	0
83	20231213	183000	965020120	12400	12400	12400	12400	0
84	20231213	182900	965020120	12400	12400	12400	12400	0
85	20231213	182800	965020120	12400	12400	12400	12400	0
86	20231213	182700	965020120	12400	12400	12400	12400	0
87	20231213	182600	965020120	12400	12400	12400	12400	0
88	20231213	182500	965020120	12400	12400	12400	12400	0
89	20231213	182400	965020120	12400	12400	12400	12400	0
90	20231213	182300	965020120	12400	12400	12400	12400	0
91	20231213	182200	965020120	12400	12400	12400	12400	0
92	20231213	182100	965020120	12400	12400	12400	12400	3674
93	20231213	182000	965020120	12400	12400	12400	12400	0
94	20231213	181900	965020120	12400	12400	12400	12400	0
95	20231213	181800	965020120	12400	12400	12400	12400	0
96	20231213	181700	965020120	12400	12400	12400	12400	0
97	20231213	181600	965020120	12400	12400	12400	12400	0
98	20231213	181500	965020120	12400	12400	12400	12400	0
99	20231213	181400	965020120	12400	12400	12400	12400	0
100	20231213	181300	965020120	12400	12400	12400	12400	0
101	20231213	181200	965020120	12400	12400	12400	12400	0
102	20231213	181100	965020120	12400	12400	12400	12400	0
103	20231213	181000	965020120	12400	12400	12400	12400	0
104	20231213	180900	965020120	12400	12400	12400	12400	0
105	20231213	180800	965020120	12400	12400	12400	12400	0
106	20231213	180700	965020120	12400	12400	12400	12400	0
107	20231213	180600	965020120	12400	12400	12400	12400	0
108	20231213	180500	965020120	12400	12400	12400	12400	0
109	20231213	180400	965020120	12400	12400	12400	12400	0
110	20231213	180300	965020120	12400	12400	12400	12400	0
111	20231213	180200	965020120	12400	12400	12400	12400	0
112	20231213	180100	965020120	12400	12400	12400	12400	0
113	20231213	180000	965020120	12400	12400	12400	12400	0
114	20231213	175900	965020120	12400	12400	12400	12400	0
115	20231213	175800	965020120	12400	12400	12400	12400	0
116	20231213	175700	965020120	12400	12400	12400	12400	0
117	20231213	175600	965020120	12400	12400	12400	12400	0
118	20231213	175500	965020120	12400	12400	12400	12400	0
119	20231213	175400	965020120	12400	12400	12400	12400	0
120	20231213	175300	965020120	12400	12400	12400	12400	0
121	20231213	175200	965020120	12400	12400	12400	12400	0
122	20231213	175100	965020120	12400	12400	12400	12400	3674
123	20231213	175000	965020120	12400	12400	12400	12400	0
124	20231213	174900	965020120	12400	12400	12400	12400	0
125	20231213	174800	965020120	12400	12400	12400	12400	0
126	20231213	174700	965020120	12400	12400	12400	12400	0
127	20231213	174600	965020120	12400	12400	12400	12400	0
128	20231213	174500	965020120	12400	12400	12400	12400	0
129	20231213	174400	965020120	12400	12400	12400	12400	0
130	20231213	174300	965020120	12400	12400	12400	12400	0
131	20231213	174200	965020120	12400	12400	12400	12400	0
132	20231213	174100	965020120	12400	12400	12400	12400	0
133	20231213	174000	965020120	12400	12400	12400	12400	0
134	20231213	173900	965020120	12400	12400	12400	12400	0
135	20231213	173800	965020120	12400	12400	12400	12400	0
136	20231213	173700	965020120	12400	12400	12400	12400	0
137	20231213	173600	965020120	12400	12400	12400	12400	0
138	20231213	173500	965020120	12400	12400	12400	12400	0
139	20231213	173400	965020120	12400	12400	12400	12400	0
140	20231213	173300	965020120	12400	12400	12400	12400	0
141	20231213	173200	965020120	12400	12400	12400	12400	0
142	20231213	173100	965020120	12400	12400	12400	12400	0
143	20231213	173000	965020120	12400	12400	12400	12400	0
144	20231213	172900	965020120	12400	12400	12400	12400	0
145	20231213	172800	965020120	12400	12400	12400	12400	0
146	20231213	172700	965020120	12400	12400	12400	12400	0
147	20231213	172600	965020120	12400	12400	12400	12400	0
148	20231213	172500	965020120	12400	12400	12400	12400	0
149	20231213	172400	965020120	12400	12400	12400	12400	0
150	20231213	172300	965020120	12400	12400	12400	12400	0
151	20231213	172200	965020120	12400	12400	12400	12400	0
152	20231213	172100	965020120	12400	12400	12400	12400	3674
153	20231213	172000	965020120	12400	12400	12400	12400	0
154	20231213	171900	965020120	12400	12400	12400	12400	0
155	20231213	171800	965020120	12400	12400	12400	12400	0
156	20231213	171700	965020120	12400	12400	12400	12400	0
157	20231213	171600	965020120	12400	12400	12400	12400	0
158	20231213	171500	965020120	12400	12400	12400	12400	0
159	20231213	171400	965020120	12400	12400	12400	12400	0
160	20231213	171300	965020120	12400	12400	12400	12400	0
161	20231213	171200	965020120	12400	12400	12400	12400	0
162	20231213	171100	965020120	12400	12400	12400	12400	0
163	20231213	171000	965020120	12400	12400	12400	12400	0
164	20231213	170900	965020120	12400	12400	12400	12400	0
165	20231213	170800	965020120	12400	12400	12400	12400	0
166	20231213	170700	965020120	12400	12400	12400	12400	0
167	20231213	170600	965020120	12400	12400	12400	12400	0
168	20231213	170500	965020120	12400	12400	12400	12400	0
169	20231213	170400	965020120	12400	12400	12400	12400	0
170	20231213	170300	965020120	12400	12400	12400	12400	0
171	20231213	170200	965020120	12400	12400	12400	12400	0
172	20231213	170100	965020120	12400	12400	12400	12400	0
173	20231213	170000	965020120	12400	12400	12400	12400	0
174	20231213	165900	965020120	12400	12400	12400	12400	0
175	20231213	165800	965020120	12400	12400	12400	12400	0
176	20231213	165700	965020120	12400	12400	12400	12400	0
177	20231213	165600	965020120	12400	12400	12400	12400	0
178	20231213	165500	965020120	12400	12400	12400	12400	0
179	20231213	165400	965020120	12400	12400	12400	12400	0
180	20231213	165300	965020120	12400	12400	12400	12400	0
181	20231213	165200	965020120	12400	12400	12400	12400	0
182	20231213	165100	965020120	12400	12400	12400	12400	3674
183	20231213	165000	965020120	12400	12400	12400	12400	0
184	20231213	164900	965020120	12400	12400	12400	12400	0
185	20231213	164800	965020120	12400	12400	12400	12400	0
186	20231213	164700	965020120	12400	12400	12400	12400	0
187	20231213	164600	965020120	12400	12400	12400	12400	0
188	20231213	164500	965020120	12400	12400	12400	12400	0
189	20231213	164400	965020120	12400	12400	12400	12400	0
190	20231213	164300	965020120	12400	12400	12400	12400	0
191	20231213	164200	965020120	12400	12400	12400	12400	0
192	20231213	164100	965020120	12400	12400	12400	12400	0
193	20231213	164000	965020120	12400	12400	12400	12400	0
194	20231213	163900	965020120	12400	12400	12400	12400	0
195	20231213	163800	965020120	12400	12400	12400	12400	0
196	20231213	163700	965020120	12400	12400	12400	12400	0
197	20231213	163600	965020120	12400	12400	12400	12400	0
198	20231213	163500	965020120	12400	12400	12400	12400	0
199	20231213	163400	965020120	12400	12400	12400	12400	0
200	20231213	163300	965020120	12400	12400	12400	12400	0
201	20231213	163200	965020120	12400	12400	12400	12400	0
202	20231213	163100	965020120	12400	12400	12400	12400	0
203	20231213	163000	965020120	12400	12400	12400	12400	0
204	20231213	162900	965020120	12400	12400	12400	12400	0
205	20231213	162800	965020120	12400	12400	12400	12400	0
206	20231213	162700	965020120	12400	12400	12400	12400	0
207	20231213	162600	965020120	12400	12400	12400	12400	0
208	20231213	162500	965020120	12400	12400	12400	12400	0
209	20231213	162400	965020120	12400	12400	12400	12400	0
210	20231213	162300	965020120	12400	12400	12400	12400	0
211	20231213	162200	965020120	12400	12400	12400	12400	0
212	20231213	162100	965020120	12400	12400	12400	12400	3674
213	20231213	162000	965020120	12400	12400	12400	12400	0
214	20231213	161900	965020120	12400	12400	12400	12400	0
215	20231213	161800	965020120	12400	12400	12400	12400	0
216	20231213	161700	965020120	12400	12400	12400	12400	0
217	20231213	161600	965020120	12400	12400	12400	12400	0
218	20231213	161500	965020120	12400	12400	12400	12400	0
219	20231213	161400	965020120	12400	12400	12400	12400	0
220	20231213	161300	965020120	12400	12400	12400	12400	0
221	20231213	161200	965020120	12400	12400	12400	12400	0
222	20231213	161100	965020120	12400	12400	12400	12400	0
223	20231213	161000	965020120	12400	12400	12400	12400	0
224	20231213	160900	965020120	12400	12400	12400	12400	0
225	20231213	160800	965020120	12400	12400	12400	12400	0
226	20231213	160700	965020120	12400	12400	12400	12400	0
227	20231213	160600	965020120	12400	12400	12400	12400	0
228	20231213	160500	965020120	12400	12400	12400	12400	0
229	20231213	160400	965020120	12400	12400	12400	12400	0
230	20231213	160300	965020120	12400	12400	12400	12400	0
231	20231213	160200	965020120	12400	12400	12400	12400	0
232	20231213	160100	965020120	12400	12400	12400	12400	0
233	20231213	160000	965020120	12400	12400	12400	12400	0
234	20231213	155900	965020120	12400	12400	12400	12400	0
235	20231213	155800	965020120	12400	12400	12400	12400	0
236	20231213	155700	965020120	12400	12400	12400	12400	0
237	20231213	155600	965020120	12400	12400	12400	12400	0
238	20231213	155500	965020120	12400	12400	12400	12400	0
239	20231213	155400	965020120	12400	12400	12400	12400	0
240	20231213	155300	965020120	12400	12400	12400	12400	0
241	20231213	155200	965020120	12400	12400	12400	12400	0
242	20231213	155100	965020120	12400	12400	12400	12400	3674
243	20231213	155000	965020120	12400	12400	12400	12400	0
244	20231213	154900	965020120	12400	12400	12400	12400	0
245	20231213	154800	965020120	12400	12400	12400	12400	0
246	20231213	154700	965020120	12400	12400	12400	12400	0
247	20231213	154600	965020120	12400	12400	12400	12400	0
248	20231213	154500	965020120	12400	12400	12400	12400	0
249	20231213	154400	965020120	12400	12400	12400	12400	0
250	20231213	154300	965020120	12400	12400	12400	12400	0
251	20231213	154200	965020120	12400	12400	12400	12400	0
252	20231213	154100	965020120	12400	12400	12400	12400	0
253	20231213	154000	965020120	12400	12400	12400	12400	0
254	20231213	153900	965020120	12400	12400	12400	12400	0
255	20231213	153800	965020120	12400	12400	12400	12400	0
256	20231213	153700	965020120	12400	12400	12400	12400	0
257	20231213	153600	965020120	12400	12400	12400	12400	0
258	20231213	153500	965020120	12400	12400	12400	12400	0
259	20231213	153400	965020120	12400	12400	12400	12400	0
260	20231213	153300	965020120	12400	12400	12400	12400	0
261	20231213	153200	965020120	12400	12400	12400	12400	0
262	20231213	153100	965020120	12400	12400	12400	12400	0
263	20231213	153000	965020120	12400	12400	12400	12400	3674
264	20231213	152900	919462520	12440	12440	12440	12440	0
265	20231213	152800	919462520	12440	12440	12440	12440	0
266	20231213	152700	919462520	12440	12440	12440	12440	0
267	20231213	152600	919462520	12440	12440	12440	12440	0
268	20231213	152500	919462520	12440	12440	12440	12440	0
269	20231213	152400	919462520	12440	12440	12440	12440	0
270	20231213	152300	919462520	12440	12440	12440	12440	0
271	20231213	152200	919462520	12440	12440	12440	12440	0
272	20231213	152100	919462520	12440	12440	12440	12440	0
273	20231213	152000	919462520	12440	12440	12440	12440	0
274	20231213	151900	919462520	12440	12480	12490	12440	1358
275	20231213	151800	902535450	12480	12480	12490	12480	206
276	20231213	151700	899964180	12490	12500	12500	12480	467
277	20231213	151600	894133850	12500	12500	12500	12500	11
278	20231213	151500	893996350	12500	12500	12500	12500	30
279	20231213	151400	893621350	12500	12500	12500	12500	140
280	20231213	151300	891871350	12490	12490	12490	12490	0
281	20231213	151200	891871350	12490	12490	12490	12490	519
282	20231213	151100	885389040	12490	12500	12500	12480	319
283	20231213	151000	881405040	12520	12530	12530	12520	10
284	20231213	150900	881279820	12530	12550	12550	12490	7464
285	20231213	150800	787864540	12560	12560	12560	12560	342
286	20231213	150700	783569020	12560	12570	12570	12560	22
287	20231213	150600	783292690	12560	12560	12560	12560	200
288	20231213	150500	780780690	12570	12570	12570	12570	0
289	20231213	150400	780780690	12570	12570	12570	12570	4
290	20231213	150300	780730410	12570	12570	12570	12570	10
291	20231213	150200	780604710	12560	12560	12560	12560	50
292	20231213	150100	779976710	12560	12570	12570	12560	138
293	20231213	150000	778242360	12570	12570	12570	12570	45
294	20231213	145900	777676710	12570	12570	12570	12570	0
295	20231213	145800	777676710	12570	12590	12590	12570	27
296	20231213	145700	777337240	12590	12590	12590	12590	0
297	20231213	145600	777337240	12590	12600	12610	12590	831
298	20231213	145500	766866690	12610	12570	12610	12570	564
299	20231213	145400	759766940	12560	12560	12560	12560	219
300	20231213	145300	757016300	12550	12550	12550	12550	79
301	20231213	145200	756024850	12560	12560	12560	12560	363
302	20231213	145100	751465570	12560	12580	12580	12560	76
303	20231213	145000	750510500	12590	12590	12590	12590	222
304	20231213	144900	747715520	12590	12590	12590	12590	128
305	20231213	144800	746104000	12590	12590	12590	12590	0
306	20231213	144700	746104000	12590	12570	12590	12570	103
307	20231213	144600	744808200	12570	12570	12570	12570	506
308	20231213	144500	738447780	12570	12570	12570	12570	200
309	20231213	144400	735933780	12570	12570	12570	12570	15
310	20231213	144300	735745230	12560	12560	12560	12560	9
311	20231213	144200	735632190	12560	12560	12560	12560	9
312	20231213	144100	735519150	12560	12560	12570	12560	27
313	20231213	144000	735180010	12560	12560	12560	12560	14
314	20231213	143900	735004170	12560	12560	12560	12560	0
315	20231213	143800	735004170	12560	12560	12570	12560	212
316	20231213	143700	732341430	12560	12560	12560	12560	0
317	20231213	143600	732341430	12560	12560	12560	12560	14
318	20231213	143500	732165590	12570	12570	12570	12570	2
319	20231213	143400	732140450	12560	12560	12560	12560	0
320	20231213	143300	732140450	12560	12560	12560	12560	0
321	20231213	143200	732140450	12560	12560	12560	12560	732
322	20231213	143100	722946530	12550	12550	12550	12550	0
323	20231213	143000	722946530	12550	12550	12550	12550	103
324	20231213	142900	721653880	12550	12560	12560	12550	98
325	20231213	142800	720423610	12550	12550	12550	12550	0
326	20231213	142700	720423610	12550	12550	12550	12550	97
327	20231213	142600	719206260	12550	12580	12580	12550	877
328	20231213	142500	708190260	12580	12580	12580	12580	113
329	20231213	142400	706768720	12580	12580	12580	12580	1
330	20231213	142300	706756140	12580	12590	12590	12580	62
331	20231213	142200	705976160	12580	12580	12580	12580	148
332	20231213	142100	704114320	12580	12580	12580	12580	0
333	20231213	142000	704114320	12580	12590	12590	12580	64
334	20231213	141900	703309160	12580	12580	12580	12580	0
335	20231213	141800	703309160	12580	12580	12580	12580	0
336	20231213	141700	703309160	12580	12580	12590	12580	2681
337	20231213	141600	669580530	12580	12570	12580	12570	66
338	20231213	141500	668750410	12570	12570	12570	12570	49
339	20231213	141400	668134480	12570	12580	12580	12570	101
340	20231213	141300	666864890	12580	12580	12580	12580	162
341	20231213	141200	664826930	12580	12590	12590	12580	81
342	20231213	141100	663807620	12580	12590	12590	12580	74
343	20231213	141000	662876680	12580	12570	12580	12560	509
344	20231213	140900	656477980	12570	12570	12570	12570	0
345	20231213	140800	656477980	12570	12580	12580	12570	322
346	20231213	140700	652430420	12580	12580	12580	12570	66
347	20231213	140600	651600320	12580	12580	12580	12580	1
348	20231213	140500	651587740	12590	12600	12600	12590	9
349	20231213	140400	651474410	12590	12590	12590	12590	0
350	20231213	140300	651474410	12590	12590	12590	12590	10
351	20231213	140200	651348510	12590	12590	12600	12590	183
352	20231213	140100	649044520	12600	12600	12600	12600	6
353	20231213	140000	648968920	12590	12590	12590	12590	81
354	20231213	135900	647949130	12590	12600	12600	12590	103
355	20231213	135800	646652340	12590	12590	12590	12590	0
356	20231213	135700	646652340	12590	12590	12590	12590	62
357	20231213	135600	645871760	12590	12600	12600	12590	64
358	20231213	135500	645065980	12590	12590	12590	12590	10
359	20231213	135400	644940080	12600	12600	12600	12600	0
360	20231213	135300	644940080	12600	12600	12600	12590	71
361	20231213	135200	644046080	12600	12600	12600	12600	10
362	20231213	135100	643920080	12600	12600	12600	12600	126
363	20231213	135000	642332480	12600	12610	12610	12600	106
364	20231213	134900	640996850	12600	12600	12600	12600	99
365	20231213	134800	639749450	12590	12590	12590	12590	77
366	20231213	134700	638780020	12590	12590	12590	12590	145
367	20231213	134600	636954470	12580	12580	12580	12580	126
368	20231213	134500	635369390	12570	12580	12580	12570	177
369	20231213	134400	633142820	12590	12590	12590	12590	2
370	20231213	134300	633117640	12590	12590	12590	12590	69
371	20231213	134200	632248930	12590	12590	12590	12590	0
372	20231213	134100	632248930	12590	12590	12590	12590	20
373	20231213	134000	631997130	12580	12570	12590	12570	224
374	20231213	133900	629179140	12590	12590	12590	12590	0
375	20231213	133800	629179140	12590	12590	12590	12570	311
376	20231213	133700	625266430	12590	12580	12590	12580	164
377	20231213	133600	623203000	12580	12580	12580	12580	0
378	20231213	133500	623203000	12580	12580	12580	12580	22
379	20231213	133400	622926240	12580	12580	12580	12580	1
380	20231213	133300	622913660	12580	12560	12580	12560	184
381	20231213	133200	620599920	12600	12600	12600	12600	2
382	20231213	133100	620574720	12560	12590	12590	12560	107
383	20231213	133000	619228530	12600	12600	12600	12600	0
384	20231213	132900	619228530	12600	12600	12600	12600	2
385	20231213	132800	619203330	12590	12590	12590	12590	109
386	20231213	132700	617831020	12590	12600	12600	12590	750
387	20231213	132600	608388020	12600	12600	12600	12600	2
388	20231213	132500	608362820	12610	12610	12610	12610	0
389	20231213	132400	608362820	12610	12580	12610	12580	207
390	20231213	132300	605752760	12600	12590	12600	12590	891
391	20231213	132200	594529440	12590	12580	12590	12580	56
392	20231213	132100	593824950	12580	12570	12580	12570	262
393	20231213	132000	590530050	12570	12570	12570	12570	12
394	20231213	131900	590379210	12560	12560	12560	12560	79
395	20231213	131800	589386970	12570	12570	12570	12570	5
396	20231213	131700	589324120	12570	12560	12570	12560	371
397	20231213	131600	584662900	12550	12550	12550	12550	59
398	20231213	131500	583922450	12560	12560	12560	12560	2
399	20231213	131400	583897330	12560	12550	12560	12550	252
400	20231213	131300	580734570	12550	12550	12550	12550	2
401	20231213	131200	580709470	12570	12570	12570	12570	0
402	20231213	131100	580709470	12570	12550	12570	12550	77
403	20231213	131000	579742860	12550	12550	12550	12550	460
404	20231213	130900	573969860	12550	12560	12560	12550	1000
405	20231213	130800	561417320	12560	12580	12580	12560	551
406	20231213	130700	554496640	12570	12570	12570	12570	191
407	20231213	130600	552095770	12560	12560	12570	12560	143
408	20231213	130500	550299390	12560	12570	12570	12560	52
409	20231213	130400	549646250	12560	12560	12560	12560	0
410	20231213	130300	549646250	12560	12570	12570	12560	156
411	20231213	130200	547685900	12570	12580	12580	12570	3
412	20231213	130100	547648170	12570	12570	12570	12570	239
413	20231213	130000	544643940	12570	12570	12570	12560	295
414	20231213	125900	540936690	12570	12570	12570	12560	425
415	20231213	125800	535594480	12570	12570	12570	12570	98
416	20231213	125700	534362620	12570	12580	12580	12570	497
417	20231213	125600	528110970	12580	12590	12590	12580	222
418	20231213	125500	525318190	12580	12580	12580	12580	14
419	20231213	125400	525142070	12580	12580	12580	12580	62
420	20231213	125300	524362110	12580	12590	12590	12580	54
421	20231213	125200	523682770	12580	12590	12590	12580	15
422	20231213	125100	523494060	12590	12580	12590	12580	259
423	20231213	125000	520233840	12590	12590	12590	12580	24
424	20231213	124900	519931820	12580	12580	12580	12580	6
425	20231213	124800	519856340	12580	12580	12580	12580	114
426	20231213	124700	518422220	12590	12590	12590	12590	2
427	20231213	124600	518397040	12590	12580	12590	12580	134
428	20231213	124500	516710470	12580	12580	12580	12580	271
429	20231213	124400	513301290	12570	12600	12600	12570	302
430	20231213	124300	509505090	12570	12570	12570	12570	49
431	20231213	124200	508889160	12570	12590	12590	12570	454
432	20231213	124100	503173900	12590	12590	12590	12590	2
433	20231213	124000	503148720	12580	12570	12580	12570	49
434	20231213	123900	502532640	12570	12580	12580	12570	141
435	20231213	123800	500759160	12590	12580	12590	12580	156
436	20231213	123700	498796670	12580	12580	12580	12580	0
437	20231213	123600	498796670	12580	12580	12580	12570	386
438	20231213	123500	493941240	12590	12590	12590	12590	2
439	20231213	123400	493916060	12580	12580	12580	12580	59
440	20231213	123300	493173840	12580	12590	12590	12580	20
441	20231213	123200	492922180	12580	12590	12590	12580	63
442	20231213	123100	492129620	12590	12590	12590	12590	0
443	20231213	123000	492129620	12590	12590	12590	12590	280
444	20231213	122900	488604420	12580	12590	12590	12580	66
445	20231213	122800	487774120	12580	12580	12580	12580	1
446	20231213	122700	487761540	12580	12580	12580	12580	6
447	20231213	122600	487686060	12580	12590	12590	12580	59
448	20231213	122500	486943820	12580	12580	12580	12580	300
449	20231213	122400	483169820	12580	12590	12590	12580	115
450	20231213	122300	481722460	12590	12610	12610	12590	65
451	20231213	122200	480904070	12610	12600	12610	12600	50
452	20231213	122100	480273580	12600	12600	12600	12600	48
453	20231213	122000	479668780	12600	12610	12610	12600	70
454	20231213	121900	478786750	12600	12600	12600	12600	117
455	20231213	121800	477312550	12600	12600	12600	12600	0
456	20231213	121700	477312550	12600	12610	12610	12600	79
457	20231213	121600	476317130	12600	12600	12600	12600	132
458	20231213	121500	474653930	12590	12590	12590	12590	9
459	20231213	121400	474540620	12580	12610	12610	12580	141
460	20231213	121300	472765980	12590	12590	12590	12590	61
461	20231213	121200	471997990	12600	12600	12600	12600	56
462	20231213	121100	471292390	12600	12610	12610	12600	174
463	20231213	121000	469099970	12600	12600	12600	12600	0
464	20231213	120900	469099970	12600	12590	12600	12590	438
465	20231213	120800	463582600	12590	12600	12600	12590	68
466	20231213	120700	462725880	12600	12590	12600	12590	49
467	20231213	120600	462108960	12590	12590	12590	12590	0
468	20231213	120500	462108960	12590	12590	12590	12590	124
469	20231213	120400	460547800	12590	12590	12590	12590	0
470	20231213	120300	460547800	12590	12590	12590	12590	11
471	20231213	120200	460409310	12590	12610	12610	12590	527
472	20231213	120100	453773670	12600	12600	12600	12600	0
473	20231213	120000	453773670	12600	12600	12600	12600	0
474	20231213	115900	453773670	12600	12610	12610	12600	123
475	20231213	115800	452223850	12600	12600	12600	12600	42
476	20231213	115700	451694650	12590	12590	12590	12590	198
477	20231213	115600	449201830	12590	12600	12600	12590	66
478	20231213	115500	448370870	12590	12590	12590	12580	11
479	20231213	115400	448232390	12590	12590	12590	12590	39
480	20231213	115300	447741380	12590	12600	12600	12590	3
481	20231213	115200	447703590	12590	12590	12590	12590	201
482	20231213	115100	445173000	12590	12590	12590	12590	8
483	20231213	115000	445072280	12580	12600	12600	12580	51
484	20231213	114900	444430640	12590	12580	12590	12580	75
485	20231213	114800	443486530	12580	12580	12580	12580	0
486	20231213	114700	443486530	12580	12590	12590	12580	178
487	20231213	114600	441246620	12590	12590	12590	12590	183
488	20231213	114500	438942650	12590	12590	12590	12590	30
489	20231213	114400	438564950	12600	12600	12600	12600	2
490	20231213	114300	438539750	12590	12590	12590	12590	61
491	20231213	114200	437771760	12580	12600	12600	12580	50
492	20231213	114100	437142740	12590	12590	12590	12590	116
493	20231213	114000	435682300	12580	12580	12590	12580	163
494	20231213	113900	433631750	12580	12590	12590	12580	286
495	20231213	113800	430033340	12590	12600	12600	12590	233
496	20231213	113700	427099850	12590	12610	12610	12590	7038
497	20231213	113600	338466360	12610	12620	12620	12610	899
498	20231213	113500	327124570	12620	12630	12630	12620	57
499	20231213	113400	326405210	12620	12620	12620	12620	66
500	20231213	113300	325572290	12620	12620	12620	12620	316
501	20231213	113200	321584370	12630	12630	12630	12620	176
502	20231213	113100	319363220	12620	12630	12630	12620	87
503	20231213	113000	318265230	12630	12640	12640	12630	1753
504	20231213	112900	296117480	12650	12650	12650	12650	2
505	20231213	112800	296092180	12640	12640	12640	12640	226
506	20231213	112700	293235540	12650	12650	12650	12650	0
507	20231213	112600	293235540	12650	12650	12650	12650	202
508	20231213	112500	290680240	12650	12640	12650	12640	110
509	20231213	112400	289289780	12650	12650	12650	12650	59
510	20231213	112300	288543430	12650	12650	12650	12650	213
511	20231213	112200	285848980	12640	12650	12650	12640	21
512	20231213	112100	285583430	12650	12650	12650	12650	121
513	20231213	112000	284052780	12650	12650	12650	12650	15
514	20231213	111900	283863030	12640	12640	12640	12640	58
515	20231213	111800	283129910	12650	12650	12650	12650	26
516	20231213	111700	282801010	12650	12660	12660	12650	8
517	20231213	111600	282699790	12650	12640	12650	12640	211
518	20231213	111500	280031290	12650	12650	12650	12650	48
519	20231213	111400	279424090	12660	12650	12660	12650	258
520	20231213	111300	276159430	12640	12640	12640	12640	80
521	20231213	111200	275148230	12640	12640	12640	12640	57
522	20231213	111100	274427750	12650	12650	12650	12650	2
523	20231213	111000	274402450	12650	12650	12650	12650	0
524	20231213	110900	274402450	12650	12650	12650	12650	0
525	20231213	110800	274402450	12650	12670	12670	12650	12
526	20231213	110700	274250610	12680	12680	12680	12680	0
527	20231213	110600	274250610	12680	12680	12680	12680	162
528	20231213	110500	272196450	12680	12680	12680	12680	2
529	20231213	110400	272171090	12640	12680	12680	12640	110
530	20231213	110300	270780530	12650	12650	12650	12650	49
531	20231213	110200	270160680	12650	12660	12690	12650	202
532	20231213	110100	267605050	12660	12660	12660	12660	19
533	20231213	110000	267364510	12660	12660	12690	12650	170
534	20231213	105900	265212330	12660	12650	12660	12650	123
535	20231213	105800	263655750	12650	12650	12650	12650	53
536	20231213	105700	262985300	12650	12650	12650	12650	64
537	20231213	105600	262175700	12650	12660	12660	12650	64
538	20231213	105500	261365940	12650	12650	12650	12650	0
539	20231213	105400	261365940	12650	12650	12650	12640	361
540	20231213	105300	256801070	12650	12660	12660	12640	2924
541	20231213	105200	219823130	12660	12660	12660	12660	361
542	20231213	105100	215252870	12650	12660	12660	12650	82
543	20231213	105000	214215410	12660	12660	12660	12660	25
544	20231213	104900	213898910	12660	12660	12660	12660	1075
545	20231213	104800	200289410	12660	12670	12670	12660	264
546	20231213	104700	196945020	12680	12680	12680	12680	2
547	20231213	104600	196919660	12670	12670	12670	12670	672
548	20231213	104500	188405420	12680	12680	12680	12670	644
549	20231213	104400	180243450	12680	12690	12690	12680	3
550	20231213	104300	180205390	12680	12680	12680	12680	57
551	20231213	104200	179482630	12680	12690	12690	12680	67
552	20231213	104100	178632970	12690	12690	12690	12690	57
553	20231213	104000	177909640	12680	12680	12680	12680	0
554	20231213	103900	177909640	12680	12680	12680	12680	49
555	20231213	103800	177288320	12680	12690	12690	12680	292
556	20231213	103700	173583350	12680	12680	12680	12680	283
557	20231213	103600	169994910	12670	12670	12670	12670	155
558	20231213	103500	168031060	12680	12680	12690	12680	276
559	20231213	103400	164531360	12680	12680	12680	12680	49
560	20231213	103300	163910040	12680	12680	12680	12680	10
561	20231213	103200	163783240	12680	12700	12700	12680	106
562	20231213	103100	162438690	12690	12690	12690	12690	48
563	20231213	103000	161829570	12690	12690	12690	12690	3
564	20231213	102900	161791500	12690	12700	12700	12690	76
565	20231213	102800	160827040	12690	12690	12690	12690	0
566	20231213	102700	160827040	12690	12690	12690	12690	0
567	20231213	102600	160827040	12690	12700	12700	12690	119
568	20231213	102500	159316910	12690	12690	12690	12690	356
569	20231213	102400	154799270	12680	12680	12680	12680	317
570	20231213	102300	150779710	12690	12690	12690	12690	2
571	20231213	102200	150754330	12690	12690	12690	12690	0
572	20231213	102100	150754330	12690	12690	12690	12690	0
573	20231213	102000	150754330	12690	12690	12690	12690	2
574	20231213	101900	150728950	12690	12710	12710	12690	173
575	20231213	101800	148531850	12700	12700	12700	12700	100
576	20231213	101700	147261850	12710	12710	12710	12710	2
577	20231213	101600	147236430	12700	12700	12700	12700	43
578	20231213	101500	146690330	12700	12700	12700	12700	44
579	20231213	101400	146131530	12710	12710	12710	12710	2
580	20231213	101300	146106110	12710	12710	12710	12710	0
581	20231213	101200	146106110	12710	12710	12710	12710	0
582	20231213	101100	146106110	12710	12710	12710	12710	2
583	20231213	101000	146080690	12710	12710	12710	12710	10
584	20231213	100900	145953590	12710	12710	12710	12710	40
585	20231213	100800	145445190	12700	12710	12710	12700	27
586	20231213	100700	145102270	12700	12700	12700	12700	0
587	20231213	100600	145102270	12700	12700	12700	12700	6
588	20231213	100500	145026070	12710	12710	12710	12710	2
589	20231213	100400	145000650	12700	12700	12700	12700	0
590	20231213	100300	145000650	12700	12700	12700	12700	0
591	20231213	100200	145000650	12700	12710	12710	12700	12
592	20231213	100100	144848230	12710	12710	12710	12710	0
593	20231213	100000	144848230	12710	12710	12710	12710	58
594	20231213	095900	144111050	12740	12740	12740	12740	2
595	20231213	095800	144085570	12710	12710	12710	12710	43
596	20231213	095700	143539040	12740	12740	12740	12740	1
597	20231213	095600	143526300	12700	12740	12740	12690	260
598	20231213	095500	140225510	12730	12690	12730	12690	467
599	20231213	095400	134294820	12710	12700	12710	12700	892
600	20231213	095300	122964420	12700	12700	12700	12700	2
601	20231213	095200	122939020	12700	12700	12700	12700	0
602	20231213	095100	122939020	12700	12700	12700	12700	105
603	20231213	095000	121605520	12680	12680	12680	12680	490
604	20231213	094900	115392320	12680	12680	12680	12680	4
605	20231213	094800	115341600	12670	12670	12670	12670	23
606	20231213	094700	115050190	12670	12670	12670	12670	32
607	20231213	094600	114644750	12680	12680	12680	12680	8
608	20231213	094500	114543310	12670	12670	12670	12670	0
609	20231213	094400	114543310	12670	12670	12670	12670	100
610	20231213	094300	113276310	12670	12670	12670	12670	100
611	20231213	094200	112009310	12670	12670	12670	12670	0
612	20231213	094100	112009310	12670	12670	12670	12670	330
613	20231213	094000	107828210	12680	12680	12680	12680	2
614	20231213	093900	107802850	12700	12700	12700	12700	1
615	20231213	093800	107790150	12700	12700	12700	12700	50
616	20231213	093700	107155150	12700	12700	12700	12700	1
617	20231213	093600	107142450	12670	12680	12680	12670	241
618	20231213	093500	104086670	12660	12670	12670	12660	772
619	20231213	093400	94308530	12670	12670	12670	12670	9
620	20231213	093300	94194500	12670	12670	12670	12670	0
621	20231213	093200	94194500	12670	12670	12670	12670	237
622	20231213	093100	91191710	12670	12670	12670	12670	0
623	20231213	093000	91191710	12670	12670	12670	12670	62
624	20231213	092900	90406170	12670	12670	12670	12670	184
625	20231213	092800	88074890	12670	12670	12680	12670	94
626	20231213	092700	86883900	12710	12680	12710	12650	983
627	20231213	092600	74398320	12740	12680	12740	12640	2944
628	20231213	092500	37051300	12670	12690	12690	12670	70
629	20231213	092400	36164290	12690	12710	12710	12690	163
630	20231213	092300	34094580	12710	12720	12720	12710	333
631	20231213	092200	29862140	12720	12730	12730	12720	115
632	20231213	092100	28398610	12730	12730	12730	12730	0
633	20231213	092000	28398610	12730	12730	12730	12730	30
634	20231213	091900	28016710	12730	12730	12730	12730	0
635	20231213	091800	28016710	12730	12730	12730	12730	81
636	20231213	091700	26985580	12730	12740	12750	12730	317
637	20231213	091600	22947410	12780	12780	12780	12780	0
638	20231213	091500	22947410	12780	12780	12780	12780	15
639	20231213	091400	22755710	12780	12780	12780	12780	69
640	20231213	091300	21873890	12740	12740	12740	12740	0
641	20231213	091200	21873890	12740	12770	12770	12740	70
642	20231213	091100	20980020	12770	12770	12770	12770	0
643	20231213	091000	20980020	12770	12740	12770	12740	545
644	20231213	090900	14032550	12740	12750	12750	12740	77
645	20231213	090800	13051480	12740	12740	12740	12740	0
646	20231213	090700	13051480	12740	12790	12790	12740	183
647	20231213	090600	10711790	12800	12800	12800	12800	8
648	20231213	090500	10609390	12790	12770	12800	12770	227
649	20231213	090400	7708010	12770	12720	12770	12710	104
650	20231213	090300	6381840	12710	12720	12720	12710	50
651	20231213	090200	5746300	12780	12780	12780	12780	70
652	20231213	090100	4851700	12720	12750	12800	12720	228
653	20231213	090000	1944800	12750	12700	12750	12700	153