KissMeData/308170/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210200	973251600	13270	13270	13270	13270	2214
3	20231212	210100	973251600	13270	13270	13270	13270	0
4	20231212	210000	973251600	13270	13270	13270	13270	0
5	20231212	205900	973251600	13270	13270	13270	13270	0
6	20231212	205800	973251600	13270	13270	13270	13270	0
7	20231212	205700	973251600	13270	13270	13270	13270	0
8	20231212	205600	973251600	13270	13270	13270	13270	0
9	20231212	205500	973251600	13270	13270	13270	13270	0
10	20231212	205400	973251600	13270	13270	13270	13270	0
11	20231212	205300	973251600	13270	13270	13270	13270	0
12	20231212	205200	973251600	13270	13270	13270	13270	0
13	20231212	205100	973251600	13270	13270	13270	13270	0
14	20231212	205000	973251600	13270	13270	13270	13270	0
15	20231212	204900	973251600	13270	13270	13270	13270	0
16	20231212	204800	973251600	13270	13270	13270	13270	0
17	20231212	204700	973251600	13270	13270	13270	13270	0
18	20231212	204600	973251600	13270	13270	13270	13270	0
19	20231212	204500	973251600	13270	13270	13270	13270	0
20	20231212	204400	973251600	13270	13270	13270	13270	0
21	20231212	204300	973251600	13270	13270	13270	13270	0
22	20231212	204200	973251600	13270	13270	13270	13270	0
23	20231212	204100	973251600	13270	13270	13270	13270	0
24	20231212	204000	973251600	13270	13270	13270	13270	0
25	20231212	203900	973251600	13270	13270	13270	13270	0
26	20231212	203800	973251600	13270	13270	13270	13270	0
27	20231212	203700	973251600	13270	13270	13270	13270	0
28	20231212	203600	973251600	13270	13270	13270	13270	0
29	20231212	203500	973251600	13270	13270	13270	13270	0
30	20231212	203400	973251600	13270	13270	13270	13270	0
31	20231212	203300	973251600	13270	13270	13270	13270	0
32	20231212	203200	973251600	13270	13270	13270	13270	2214
33	20231212	203100	973251600	13270	13270	13270	13270	0
34	20231212	203000	973251600	13270	13270	13270	13270	0
35	20231212	202900	973251600	13270	13270	13270	13270	0
36	20231212	202800	973251600	13270	13270	13270	13270	0
37	20231212	202700	973251600	13270	13270	13270	13270	0
38	20231212	202600	973251600	13270	13270	13270	13270	0
39	20231212	202500	973251600	13270	13270	13270	13270	0
40	20231212	202400	973251600	13270	13270	13270	13270	0
41	20231212	202300	973251600	13270	13270	13270	13270	0
42	20231212	202200	973251600	13270	13270	13270	13270	0
43	20231212	202100	973251600	13270	13270	13270	13270	0
44	20231212	202000	973251600	13270	13270	13270	13270	0
45	20231212	201900	973251600	13270	13270	13270	13270	0
46	20231212	201800	973251600	13270	13270	13270	13270	0
47	20231212	201700	973251600	13270	13270	13270	13270	0
48	20231212	201600	973251600	13270	13270	13270	13270	0
49	20231212	201500	973251600	13270	13270	13270	13270	0
50	20231212	201400	973251600	13270	13270	13270	13270	0
51	20231212	201300	973251600	13270	13270	13270	13270	0
52	20231212	201200	973251600	13270	13270	13270	13270	0
53	20231212	201100	973251600	13270	13270	13270	13270	0
54	20231212	201000	973251600	13270	13270	13270	13270	0
55	20231212	200900	973251600	13270	13270	13270	13270	0
56	20231212	200800	973251600	13270	13270	13270	13270	0
57	20231212	200700	973251600	13270	13270	13270	13270	0
58	20231212	200600	973251600	13270	13270	13270	13270	0
59	20231212	200500	973251600	13270	13270	13270	13270	0
60	20231212	200400	973251600	13270	13270	13270	13270	0
61	20231212	200300	973251600	13270	13270	13270	13270	0
62	20231212	200200	973251600	13270	13270	13270	13270	2214
63	20231212	200100	973251600	13270	13270	13270	13270	0
64	20231212	200000	973251600	13270	13270	13270	13270	0
65	20231212	195900	973251600	13270	13270	13270	13270	0
66	20231212	195800	973251600	13270	13270	13270	13270	0
67	20231212	195700	973251600	13270	13270	13270	13270	0
68	20231212	195600	973251600	13270	13270	13270	13270	0
69	20231212	195500	973251600	13270	13270	13270	13270	0
70	20231212	195400	973251600	13270	13270	13270	13270	0
71	20231212	195300	973251600	13270	13270	13270	13270	0
72	20231212	195200	973251600	13270	13270	13270	13270	0
73	20231212	195100	973251600	13270	13270	13270	13270	0
74	20231212	195000	973251600	13270	13270	13270	13270	0
75	20231212	194900	973251600	13270	13270	13270	13270	0
76	20231212	194800	973251600	13270	13270	13270	13270	0
77	20231212	194700	973251600	13270	13270	13270	13270	0
78	20231212	194600	973251600	13270	13270	13270	13270	0
79	20231212	194500	973251600	13270	13270	13270	13270	0
80	20231212	194400	973251600	13270	13270	13270	13270	0
81	20231212	194300	973251600	13270	13270	13270	13270	0
82	20231212	194200	973251600	13270	13270	13270	13270	0
83	20231212	194100	973251600	13270	13270	13270	13270	0
84	20231212	194000	973251600	13270	13270	13270	13270	0
85	20231212	193900	973251600	13270	13270	13270	13270	0
86	20231212	193800	973251600	13270	13270	13270	13270	0
87	20231212	193700	973251600	13270	13270	13270	13270	0
88	20231212	193600	973251600	13270	13270	13270	13270	0
89	20231212	193500	973251600	13270	13270	13270	13270	0
90	20231212	193400	973251600	13270	13270	13270	13270	0
91	20231212	193300	973251600	13270	13270	13270	13270	0
92	20231212	193200	973251600	13270	13270	13270	13270	2214
93	20231212	193100	973251600	13270	13270	13270	13270	0
94	20231212	193000	973251600	13270	13270	13270	13270	0
95	20231212	192900	973251600	13270	13270	13270	13270	0
96	20231212	192800	973251600	13270	13270	13270	13270	0
97	20231212	192700	973251600	13270	13270	13270	13270	0
98	20231212	192600	973251600	13270	13270	13270	13270	0
99	20231212	192500	973251600	13270	13270	13270	13270	0
100	20231212	192400	973251600	13270	13270	13270	13270	0
101	20231212	192300	973251600	13270	13270	13270	13270	0
102	20231212	192200	973251600	13270	13270	13270	13270	0
103	20231212	192100	973251600	13270	13270	13270	13270	0
104	20231212	192000	973251600	13270	13270	13270	13270	0
105	20231212	191900	973251600	13270	13270	13270	13270	0
106	20231212	191800	973251600	13270	13270	13270	13270	0
107	20231212	191700	973251600	13270	13270	13270	13270	0
108	20231212	191600	973251600	13270	13270	13270	13270	0
109	20231212	191500	973251600	13270	13270	13270	13270	0
110	20231212	191400	973251600	13270	13270	13270	13270	0
111	20231212	191300	973251600	13270	13270	13270	13270	0
112	20231212	191200	973251600	13270	13270	13270	13270	0
113	20231212	191100	973251600	13270	13270	13270	13270	0
114	20231212	191000	973251600	13270	13270	13270	13270	0
115	20231212	190900	973251600	13270	13270	13270	13270	0
116	20231212	190800	973251600	13270	13270	13270	13270	0
117	20231212	190700	973251600	13270	13270	13270	13270	0
118	20231212	190600	973251600	13270	13270	13270	13270	0
119	20231212	190500	973251600	13270	13270	13270	13270	0
120	20231212	190400	973251600	13270	13270	13270	13270	0
121	20231212	190300	973251600	13270	13270	13270	13270	0
122	20231212	190200	973251600	13270	13270	13270	13270	2214
123	20231212	190100	973251600	13270	13270	13270	13270	0
124	20231212	190000	973251600	13270	13270	13270	13270	0
125	20231212	185900	973251600	13270	13270	13270	13270	0
126	20231212	185800	973251600	13270	13270	13270	13270	0
127	20231212	185700	973251600	13270	13270	13270	13270	0
128	20231212	185600	973251600	13270	13270	13270	13270	0
129	20231212	185500	973251600	13270	13270	13270	13270	0
130	20231212	185400	973251600	13270	13270	13270	13270	0
131	20231212	185300	973251600	13270	13270	13270	13270	0
132	20231212	185200	973251600	13270	13270	13270	13270	0
133	20231212	185100	973251600	13270	13270	13270	13270	0
134	20231212	185000	973251600	13270	13270	13270	13270	0
135	20231212	184900	973251600	13270	13270	13270	13270	0
136	20231212	184800	973251600	13270	13270	13270	13270	0
137	20231212	184700	973251600	13270	13270	13270	13270	0
138	20231212	184600	973251600	13270	13270	13270	13270	0
139	20231212	184500	973251600	13270	13270	13270	13270	0
140	20231212	184400	973251600	13270	13270	13270	13270	0
141	20231212	184300	973251600	13270	13270	13270	13270	0
142	20231212	184200	973251600	13270	13270	13270	13270	0
143	20231212	184100	973251600	13270	13270	13270	13270	0
144	20231212	184000	973251600	13270	13270	13270	13270	0
145	20231212	183900	973251600	13270	13270	13270	13270	0
146	20231212	183800	973251600	13270	13270	13270	13270	0
147	20231212	183700	973251600	13270	13270	13270	13270	0
148	20231212	183600	973251600	13270	13270	13270	13270	0
149	20231212	183500	973251600	13270	13270	13270	13270	0
150	20231212	183400	973251600	13270	13270	13270	13270	0
151	20231212	183300	973251600	13270	13270	13270	13270	0
152	20231212	183200	973251600	13270	13270	13270	13270	2214
153	20231212	183100	973251600	13270	13270	13270	13270	0
154	20231212	183000	973251600	13270	13270	13270	13270	0
155	20231212	182900	973251600	13270	13270	13270	13270	0
156	20231212	182800	973251600	13270	13270	13270	13270	0
157	20231212	182700	973251600	13270	13270	13270	13270	0
158	20231212	182600	973251600	13270	13270	13270	13270	0
159	20231212	182500	973251600	13270	13270	13270	13270	0
160	20231212	182400	973251600	13270	13270	13270	13270	0
161	20231212	182300	973251600	13270	13270	13270	13270	0
162	20231212	182200	973251600	13270	13270	13270	13270	0
163	20231212	182100	973251600	13270	13270	13270	13270	0
164	20231212	182000	973251600	13270	13270	13270	13270	0
165	20231212	181900	973251600	13270	13270	13270	13270	0
166	20231212	181800	973251600	13270	13270	13270	13270	0
167	20231212	181700	973251600	13270	13270	13270	13270	0
168	20231212	181600	973251600	13270	13270	13270	13270	0
169	20231212	181500	973251600	13270	13270	13270	13270	0
170	20231212	181400	973251600	13270	13270	13270	13270	0
171	20231212	181300	973251600	13270	13270	13270	13270	0
172	20231212	181200	973251600	13270	13270	13270	13270	0
173	20231212	181100	973251600	13270	13270	13270	13270	0
174	20231212	181000	973251600	13270	13270	13270	13270	0
175	20231212	180900	973251600	13270	13270	13270	13270	0
176	20231212	180800	973251600	13270	13270	13270	13270	0
177	20231212	180700	973251600	13270	13270	13270	13270	0
178	20231212	180600	973251600	13270	13270	13270	13270	0
179	20231212	180500	973251600	13270	13270	13270	13270	0
180	20231212	180400	973251600	13270	13270	13270	13270	0
181	20231212	180300	973251600	13270	13270	13270	13270	0
182	20231212	180200	973251600	13270	13270	13270	13270	2214
183	20231212	180100	973251600	13270	13270	13270	13270	0
184	20231212	180000	973251600	13270	13270	13270	13270	0
185	20231212	175900	973251600	13270	13270	13270	13270	0
186	20231212	175800	973251600	13270	13270	13270	13270	0
187	20231212	175700	973251600	13270	13270	13270	13270	0
188	20231212	175600	973251600	13270	13270	13270	13270	0
189	20231212	175500	973251600	13270	13270	13270	13270	0
190	20231212	175400	973251600	13270	13270	13270	13270	0
191	20231212	175300	973251600	13270	13270	13270	13270	0
192	20231212	175200	973251600	13270	13270	13270	13270	0
193	20231212	175100	973251600	13270	13270	13270	13270	0
194	20231212	175000	973251600	13270	13270	13270	13270	0
195	20231212	174900	973251600	13270	13270	13270	13270	0
196	20231212	174800	973251600	13270	13270	13270	13270	0
197	20231212	174700	973251600	13270	13270	13270	13270	0
198	20231212	174600	973251600	13270	13270	13270	13270	0
199	20231212	174500	973251600	13270	13270	13270	13270	0
200	20231212	174400	973251600	13270	13270	13270	13270	0
201	20231212	174300	973251600	13270	13270	13270	13270	0
202	20231212	174200	973251600	13270	13270	13270	13270	0
203	20231212	174100	973251600	13270	13270	13270	13270	0
204	20231212	174000	973251600	13270	13270	13270	13270	0
205	20231212	173900	973251600	13270	13270	13270	13270	0
206	20231212	173800	973251600	13270	13270	13270	13270	0
207	20231212	173700	973251600	13270	13270	13270	13270	0
208	20231212	173600	973251600	13270	13270	13270	13270	0
209	20231212	173500	973251600	13270	13270	13270	13270	0
210	20231212	173400	973251600	13270	13270	13270	13270	0
211	20231212	173300	973251600	13270	13270	13270	13270	0
212	20231212	173200	973251600	13270	13270	13270	13270	2214
213	20231212	173100	973251600	13270	13270	13270	13270	0
214	20231212	173000	973251600	13270	13270	13270	13270	0
215	20231212	172900	973251600	13270	13270	13270	13270	0
216	20231212	172800	973251600	13270	13270	13270	13270	0
217	20231212	172700	973251600	13270	13270	13270	13270	0
218	20231212	172600	973251600	13270	13270	13270	13270	0
219	20231212	172500	973251600	13270	13270	13270	13270	0
220	20231212	172400	973251600	13270	13270	13270	13270	0
221	20231212	172300	973251600	13270	13270	13270	13270	0
222	20231212	172200	973251600	13270	13270	13270	13270	0
223	20231212	172100	973251600	13270	13270	13270	13270	0
224	20231212	172000	973251600	13270	13270	13270	13270	0
225	20231212	171900	973251600	13270	13270	13270	13270	0
226	20231212	171800	973251600	13270	13270	13270	13270	0
227	20231212	171700	973251600	13270	13270	13270	13270	0
228	20231212	171600	973251600	13270	13270	13270	13270	0
229	20231212	171500	973251600	13270	13270	13270	13270	0
230	20231212	171400	973251600	13270	13270	13270	13270	0
231	20231212	171300	973251600	13270	13270	13270	13270	0
232	20231212	171200	973251600	13270	13270	13270	13270	0
233	20231212	171100	973251600	13270	13270	13270	13270	0
234	20231212	171000	973251600	13270	13270	13270	13270	0
235	20231212	170900	973251600	13270	13270	13270	13270	0
236	20231212	170800	973251600	13270	13270	13270	13270	0
237	20231212	170700	973251600	13270	13270	13270	13270	0
238	20231212	170600	973251600	13270	13270	13270	13270	0
239	20231212	170500	973251600	13270	13270	13270	13270	0
240	20231212	170400	973251600	13270	13270	13270	13270	0
241	20231212	170300	973251600	13270	13270	13270	13270	0
242	20231212	170200	973251600	13270	13270	13270	13270	2214
243	20231212	170100	973251600	13270	13270	13270	13270	0
244	20231212	170000	973251600	13270	13270	13270	13270	0
245	20231212	165900	973251600	13270	13270	13270	13270	0
246	20231212	165800	973251600	13270	13270	13270	13270	0
247	20231212	165700	973251600	13270	13270	13270	13270	0
248	20231212	165600	973251600	13270	13270	13270	13270	0
249	20231212	165500	973251600	13270	13270	13270	13270	0
250	20231212	165400	973251600	13270	13270	13270	13270	0
251	20231212	165300	973251600	13270	13270	13270	13270	0
252	20231212	165200	973251600	13270	13270	13270	13270	0
253	20231212	165100	973251600	13270	13270	13270	13270	0
254	20231212	165000	973251600	13270	13270	13270	13270	0
255	20231212	164900	973251600	13270	13270	13270	13270	0
256	20231212	164800	973251600	13270	13270	13270	13270	0
257	20231212	164700	973251600	13270	13270	13270	13270	0
258	20231212	164600	973251600	13270	13270	13270	13270	0
259	20231212	164500	973251600	13270	13270	13270	13270	0
260	20231212	164400	973251600	13270	13270	13270	13270	0
261	20231212	164300	973251600	13270	13270	13270	13270	0
262	20231212	164200	973251600	13270	13270	13270	13270	0
263	20231212	164100	973251600	13270	13270	13270	13270	0
264	20231212	164000	973251600	13270	13270	13270	13270	0
265	20231212	163900	973251600	13270	13270	13270	13270	0
266	20231212	163800	973251600	13270	13270	13270	13270	0
267	20231212	163700	973251600	13270	13270	13270	13270	0
268	20231212	163600	973251600	13270	13270	13270	13270	0
269	20231212	163500	973251600	13270	13270	13270	13270	0
270	20231212	163400	973251600	13270	13270	13270	13270	0
271	20231212	163300	973251600	13270	13270	13270	13270	0
272	20231212	163200	973251600	13270	13270	13270	13270	2214
273	20231212	163100	973251600	13270	13270	13270	13270	0
274	20231212	163000	973251600	13270	13270	13270	13270	0
275	20231212	162900	973251600	13270	13270	13270	13270	0
276	20231212	162800	973251600	13270	13270	13270	13270	0
277	20231212	162700	973251600	13270	13270	13270	13270	0
278	20231212	162600	973251600	13270	13270	13270	13270	0
279	20231212	162500	973251600	13270	13270	13270	13270	0
280	20231212	162400	973251600	13270	13270	13270	13270	0
281	20231212	162300	973251600	13270	13270	13270	13270	0
282	20231212	162200	973251600	13270	13270	13270	13270	0
283	20231212	162100	973251600	13270	13270	13270	13270	0
284	20231212	162000	973251600	13270	13270	13270	13270	0
285	20231212	161900	973251600	13270	13270	13270	13270	0
286	20231212	161800	973251600	13270	13270	13270	13270	0
287	20231212	161700	973251600	13270	13270	13270	13270	0
288	20231212	161600	973251600	13270	13270	13270	13270	0
289	20231212	161500	973251600	13270	13270	13270	13270	0
290	20231212	161400	973251600	13270	13270	13270	13270	0
291	20231212	161300	973251600	13270	13270	13270	13270	0
292	20231212	161200	973251600	13270	13270	13270	13270	0
293	20231212	161100	973251600	13270	13270	13270	13270	0
294	20231212	161000	973251600	13270	13270	13270	13270	0
295	20231212	160900	973251600	13270	13270	13270	13270	0
296	20231212	160800	973251600	13270	13270	13270	13270	0
297	20231212	160700	973251600	13270	13270	13270	13270	0
298	20231212	160600	973251600	13270	13270	13270	13270	0
299	20231212	160500	973251600	13270	13270	13270	13270	0
300	20231212	160400	973251600	13270	13270	13270	13270	0
301	20231212	160300	973251600	13270	13270	13270	13270	0
302	20231212	160200	973251600	13270	13270	13270	13270	2214
303	20231212	160100	973251600	13270	13270	13270	13270	0
304	20231212	160000	973251600	13270	13270	13270	13270	0
305	20231212	155900	973251600	13270	13270	13270	13270	0
306	20231212	155800	973251600	13270	13270	13270	13270	0
307	20231212	155700	973251600	13270	13270	13270	13270	0
308	20231212	155600	973251600	13270	13270	13270	13270	0
309	20231212	155500	973251600	13270	13270	13270	13270	0
310	20231212	155400	973251600	13270	13270	13270	13270	0
311	20231212	155300	973251600	13270	13270	13270	13270	0
312	20231212	155200	973251600	13270	13270	13270	13270	0
313	20231212	155100	973251600	13270	13270	13270	13270	0
314	20231212	155000	973251600	13270	13270	13270	13270	0
315	20231212	154900	973251600	13270	13270	13270	13270	0
316	20231212	154800	973251600	13270	13270	13270	13270	0
317	20231212	154700	973251600	13270	13270	13270	13270	0
318	20231212	154600	973251600	13270	13270	13270	13270	0
319	20231212	154500	973251600	13270	13270	13270	13270	0
320	20231212	154400	973251600	13270	13270	13270	13270	0
321	20231212	154300	973251600	13270	13270	13270	13270	0
322	20231212	154200	973251600	13270	13270	13270	13270	0
323	20231212	154100	973251600	13270	13270	13270	13270	0
324	20231212	154000	973251600	13270	13270	13270	13270	0
325	20231212	153900	973251600	13270	13270	13270	13270	0
326	20231212	153800	973251600	13270	13270	13270	13270	0
327	20231212	153700	973251600	13270	13270	13270	13270	0
328	20231212	153600	973251600	13270	13270	13270	13270	0
329	20231212	153500	973251600	13270	13270	13270	13270	0
330	20231212	153400	973251600	13270	13270	13270	13270	0
331	20231212	153300	973251600	13270	13270	13270	13270	0
332	20231212	153200	973251600	13270	13270	13270	13270	2214
333	20231212	153100	973251600	13270	13270	13270	13270	0
334	20231212	153000	973251600	13270	13270	13270	13270	2214
335	20231212	152900	943871820	13200	13200	13200	13200	0
336	20231212	152800	943871820	13200	13200	13200	13200	0
337	20231212	152700	943871820	13200	13200	13200	13200	0
338	20231212	152600	943871820	13200	13200	13200	13200	0
339	20231212	152500	943871820	13200	13200	13200	13200	0
340	20231212	152400	943871820	13200	13200	13200	13200	0
341	20231212	152300	943871820	13200	13200	13200	13200	0
342	20231212	152200	943871820	13200	13200	13200	13200	0
343	20231212	152100	943871820	13200	13200	13200	13200	0
344	20231212	152000	943871820	13200	13200	13200	13200	0
345	20231212	151900	943871820	13200	13220	13240	13200	359
346	20231212	151800	939128320	13250	13250	13250	13240	54
347	20231212	151700	938412870	13240	13240	13240	13240	417
348	20231212	151600	932891790	13250	13250	13260	13250	703
349	20231212	151500	923576990	13250	13250	13260	13250	280
350	20231212	151400	919864270	13250	13240	13250	13240	840
351	20231212	151300	908735200	13250	13240	13250	13240	367
352	20231212	151200	903872660	13240	13240	13240	13240	50
353	20231212	151100	903210660	13240	13250	13250	13240	525
354	20231212	151000	896257860	13220	13250	13250	13220	641
355	20231212	150900	887765000	13260	13210	13260	13210	757
356	20231212	150800	877749330	13210	13210	13210	13210	98
357	20231212	150700	876454750	13210	13220	13230	13210	1217
358	20231212	150600	860365760	13220	13240	13240	13220	124
359	20231212	150500	858724640	13230	13240	13250	13220	1479
360	20231212	150400	839147090	13240	13220	13240	13220	1080
361	20231212	150300	824848240	13220	13230	13230	13220	662
362	20231212	150200	816090170	13250	13220	13250	13210	1222
363	20231212	150100	799911520	13210	13210	13210	13200	331
364	20231212	150000	795540900	13200	13190	13200	13160	2539
365	20231212	145900	762032570	13190	13160	13200	13160	3419
366	20231212	145800	716957890	13160	13150	13160	13150	533
367	20231212	145700	709945100	13130	13130	13130	13130	76
368	20231212	145600	708947220	13150	13150	13150	13150	84
369	20231212	145500	707842620	13150	13150	13150	13150	0
370	20231212	145400	707842620	13150	13130	13150	13130	1001
371	20231212	145300	694683550	13110	13110	13110	13110	79
372	20231212	145200	693647860	13120	13120	13120	13120	20
373	20231212	145100	693385460	13120	13120	13120	13120	256
374	20231212	145000	690026740	13120	13130	13130	13120	64
375	20231212	144900	689186910	13130	13130	13130	13130	8
376	20231212	144800	689081870	13130	13130	13130	13130	256
377	20231212	144700	685720590	13130	13130	13140	13130	416
378	20231212	144600	680258500	13130	13130	13130	13130	100
379	20231212	144500	678945500	13140	13140	13140	13140	1
380	20231212	144400	678932360	13130	13130	13130	13130	1
381	20231212	144300	678919230	13130	13130	13130	13130	108
382	20231212	144200	677501190	13130	13120	13130	13120	194
383	20231212	144100	674954410	13120	13120	13120	13110	822
384	20231212	144000	664177470	13120	13120	13120	13120	2
385	20231212	143900	664151230	13120	13120	13120	13120	0
386	20231212	143800	664151230	13120	13120	13120	13120	1
387	20231212	143700	664138110	13130	13120	13130	13120	29
388	20231212	143600	663757600	13110	13110	13110	13110	20
389	20231212	143500	663495400	13110	13120	13120	13110	176
390	20231212	143400	661187830	13120	13140	13140	13120	35
391	20231212	143300	660728430	13140	13130	13140	13130	500
392	20231212	143200	654160070	13130	13130	13130	13130	50
393	20231212	143100	653503570	13130	13120	13130	13120	142
394	20231212	143000	651639170	13130	13130	13130	13130	262
395	20231212	142900	648199110	13130	13120	13140	13120	348
396	20231212	142800	643630840	13120	13130	13130	13120	500
397	20231212	142700	637066370	13130	13120	13130	13120	490
398	20231212	142600	630637560	13120	13120	13120	13120	155
399	20231212	142500	628603960	13120	13100	13120	13100	256
400	20231212	142400	625248510	13110	13110	13110	13110	576
401	20231212	142300	617697150	13110	13090	13110	13090	520
402	20231212	142200	610885050	13100	13100	13100	13100	10
403	20231212	142100	610754050	13100	13100	13100	13100	38
404	20231212	142000	610256250	13100	13100	13100	13100	62
405	20231212	141900	609444050	13090	13110	13110	13090	124
406	20231212	141800	607819670	13110	13090	13110	13090	124
407	20231212	141700	606195580	13100	13110	13110	13100	124
408	20231212	141600	604570680	13100	13120	13120	13100	175
409	20231212	141500	602276710	13120	13090	13120	13090	1153
410	20231212	141400	587172720	13100	13090	13100	13090	374
411	20231212	141300	582276500	13090	13120	13120	13090	730
412	20231212	141200	572710130	13100	13110	13120	13100	82
413	20231212	141100	571634460	13100	13100	13100	13100	125
414	20231212	141000	569996960	13110	13110	13110	13110	85
415	20231212	140900	568882610	13110	13110	13110	13100	259
416	20231212	140800	565489620	13120	13120	13120	13120	0
417	20231212	140700	565489620	13120	13120	13120	13120	1
418	20231212	140600	565476500	13110	13090	13110	13090	113
419	20231212	140500	563995090	13090	13090	13090	13090	0
420	20231212	140400	563995090	13090	13110	13110	13090	389
421	20231212	140300	558900420	13090	13100	13120	13080	749
422	20231212	140200	549080210	13100	13090	13100	13090	189
423	20231212	140100	546606070	13090	13090	13090	13090	42
424	20231212	140000	546056290	13090	13090	13090	13090	1
425	20231212	135900	546043200	13030	13030	13030	13030	0
426	20231212	135800	546043200	13030	13030	13030	13030	120
427	20231212	135700	544479600	13030	13030	13030	13030	75
428	20231212	135600	543502350	13090	13090	13090	13090	0
429	20231212	135500	543502350	13090	13090	13090	13090	61
430	20231212	135400	542703860	13100	13100	13100	13100	0
431	20231212	135300	542703860	13100	13100	13100	13100	0
432	20231212	135200	542703860	13100	13080	13110	13080	2076
433	20231212	135100	515515160	13080	13060	13080	13060	861
434	20231212	135000	504258070	13060	13060	13060	13060	114
435	20231212	134900	502769230	13060	13060	13060	13060	1
436	20231212	134800	502756170	13030	13050	13050	13030	3
437	20231212	134700	502717040	13050	13050	13050	13050	40
438	20231212	134600	502195040	13050	13060	13060	13030	12
439	20231212	134500	502038450	13030	13030	13030	13030	1
440	20231212	134400	502025420	13050	13050	13060	13050	169
441	20231212	134300	499819960	13050	13050	13050	13050	1
442	20231212	134200	499806910	13050	13050	13050	13050	0
443	20231212	134100	499806910	13050	13050	13050	13050	0
444	20231212	134000	499806910	13050	13050	13050	13050	0
445	20231212	133900	499806910	13050	13050	13050	13050	63
446	20231212	133800	498984760	13050	13060	13060	13050	258
447	20231212	133700	495615850	13070	13060	13070	13060	386
448	20231212	133600	490574680	13050	13030	13050	13030	172
449	20231212	133500	488331690	13030	13030	13030	13030	18
450	20231212	133400	488097150	13040	13030	13040	13030	63
451	20231212	133300	487275670	13040	13030	13040	13030	11
452	20231212	133200	487132330	13030	13030	13030	13030	1
453	20231212	133100	487119300	13030	13030	13030	13030	17
454	20231212	133000	486897790	13030	13020	13030	13020	2
455	20231212	132900	486871740	13030	13030	13030	13030	50
456	20231212	132800	486220240	13020	13020	13020	13020	1
457	20231212	132700	486207220	13030	13030	13030	13030	76
458	20231212	132600	485216940	13030	13030	13030	13030	31
459	20231212	132500	484813010	13020	13020	13020	13020	2
460	20231212	132400	484786970	13030	13030	13030	13030	0
461	20231212	132300	484786970	13030	13030	13030	13030	100
462	20231212	132200	483483970	13030	13030	13030	13030	1
463	20231212	132100	483470940	13010	13010	13010	13010	283
464	20231212	132000	479789110	13010	13000	13010	13000	106
465	20231212	131900	478410700	13000	13000	13000	13000	108
466	20231212	131800	477006700	13000	13000	13000	13000	0
467	20231212	131700	477006700	13000	13000	13000	13000	621
468	20231212	131600	468933700	13000	13000	13000	13000	130
469	20231212	131500	467243700	13000	12990	13000	12950	2718
470	20231212	131400	432028860	13000	13000	13000	13000	0
471	20231212	131300	432028860	13000	13000	13000	13000	58
472	20231212	131200	431274860	13000	13000	13000	13000	8
473	20231212	131100	431170860	13000	12990	13000	12990	2
474	20231212	131000	431144870	12990	12990	12990	12990	0
475	20231212	130900	431144870	12990	12990	12990	12990	5
476	20231212	130800	431079920	12990	13010	13010	12960	321
477	20231212	130700	426911040	13010	13020	13030	13010	217
478	20231212	130600	424087800	13020	13010	13020	13010	80
479	20231212	130500	423046300	13020	13020	13020	13020	0
480	20231212	130400	423046300	13020	13020	13020	13020	0
481	20231212	130300	423046300	13020	13020	13020	13020	0
482	20231212	130200	423046300	13020	13020	13020	13020	1
483	20231212	130100	423033280	13010	13010	13010	13010	1
484	20231212	130000	423020270	13000	13000	13000	13000	82
485	20231212	125900	421954270	13020	13020	13020	13020	3
486	20231212	125800	421915210	13030	13030	13030	13030	2
487	20231212	125700	421889150	13030	13040	13040	13030	2
488	20231212	125600	421863080	13020	13020	13020	13020	0
489	20231212	125500	421863080	13020	13010	13020	13000	28
490	20231212	125400	421499000	13010	13020	13020	13010	10
491	20231212	125300	421368890	13030	13030	13030	13030	1
492	20231212	125200	421355860	13030	13030	13030	13030	362
493	20231212	125100	416639000	13030	13030	13030	13030	51
494	20231212	125000	415974470	13040	13040	13040	13040	52
495	20231212	124900	415296390	13040	13040	13040	13040	50
496	20231212	124800	414644390	13050	13050	13050	13050	265
497	20231212	124700	411186140	13050	13050	13050	13040	15
498	20231212	124600	410990400	13050	13050	13050	13050	0
499	20231212	124500	410990400	13050	13050	13050	13050	2
500	20231212	124400	410964300	13050	13050	13050	13050	0
501	20231212	124300	410964300	13050	13050	13050	13050	0
502	20231212	124200	410964300	13050	13050	13050	13050	0
503	20231212	124100	410964300	13050	13000	13050	13000	129
504	20231212	124000	409287250	13000	13040	13050	13000	504
505	20231212	123900	402723720	13040	13040	13040	13040	0
506	20231212	123800	402723720	13040	13040	13040	13040	0
507	20231212	123700	402723720	13040	13040	13040	13040	100
508	20231212	123600	401419720	13030	13040	13040	13030	3
509	20231212	123500	401380610	13030	13010	13030	13010	220
510	20231212	123400	398514110	13030	13030	13030	13030	0
511	20231212	123300	398514110	13030	13030	13030	13030	102
512	20231212	123200	397185050	13030	13020	13030	13020	161
513	20231212	123100	395087570	13030	13030	13030	13030	0
514	20231212	123000	395087570	13030	13020	13030	13020	102
515	20231212	122900	393758710	13040	13040	13040	13040	100
516	20231212	122800	392454710	13040	13020	13040	13020	119
517	20231212	122700	390905310	13010	13020	13020	13010	270
518	20231212	122600	387389980	13040	13020	13040	13020	40
519	20231212	122500	386869160	13020	13040	13040	13010	314
520	20231212	122400	382780870	13040	13000	13040	13000	6
521	20231212	122300	382702830	13000	13040	13040	13000	242
522	20231212	122200	379547630	13040	13040	13040	13040	2
523	20231212	122100	379521550	13000	13000	13000	13000	1
524	20231212	122000	379508550	13040	13030	13040	13030	279
525	20231212	121900	375871980	13030	13030	13030	13030	0
526	20231212	121800	375871980	13030	13030	13030	13030	0
527	20231212	121700	375871980	13030	13030	13030	13020	191
528	20231212	121600	373384550	12970	13000	13000	12970	248
529	20231212	121500	370165090	13000	13040	13040	13000	11
530	20231212	121400	370021690	13030	13030	13030	13030	233
531	20231212	121300	366985700	13020	13020	13020	13020	0
532	20231212	121200	366985700	13020	13020	13020	13020	41
533	20231212	121100	366451880	13030	13030	13030	13030	475
534	20231212	121000	360262630	13040	13040	13040	13040	197
535	20231212	120900	357693750	13040	13030	13040	13030	144
536	20231212	120800	355816270	13020	13020	13020	13020	23
537	20231212	120700	355516810	13020	13020	13020	13020	8
538	20231212	120600	355412650	13020	13020	13020	13020	1
539	20231212	120500	355399630	12990	13000	13000	12990	2896
540	20231212	120400	317778690	13020	13030	13030	13010	141
541	20231212	120300	315943250	13040	13040	13040	13020	21
542	20231212	120200	315669430	13040	13030	13040	13020	226
543	20231212	120100	312725080	13040	13040	13040	13040	1
544	20231212	120000	312712040	13030	13030	13030	13030	1
545	20231212	115900	312699010	13020	13020	13020	13020	8
546	20231212	115800	312594850	13040	13020	13040	13020	60
547	20231212	115700	311813630	13060	13030	13060	13030	192
548	20231212	115600	309309960	13030	12980	13030	12980	2063
549	20231212	115500	282501240	12990	12990	12990	12990	1
550	20231212	115400	282488250	12970	12980	12980	12970	508
551	20231212	115300	275897470	12980	12980	12990	12980	666
552	20231212	115200	267248030	12970	12970	12970	12970	11
553	20231212	115100	267105360	12980	12980	12980	12980	20
554	20231212	115000	266845760	12980	12980	12980	12980	354
555	20231212	114900	262250840	12980	12970	12980	12970	184
556	20231212	114800	259864350	12960	12960	12960	12960	269
557	20231212	114700	256378110	12950	12950	12950	12950	1
558	20231212	114600	256365160	12960	12960	12960	12960	1
559	20231212	114500	256352200	12940	12940	12940	12940	14
560	20231212	114400	256171040	12950	12950	12950	12950	0
561	20231212	114300	256171040	12950	12950	12950	12950	1
562	20231212	114200	256158090	12940	12940	12940	12940	0
563	20231212	114100	256158090	12940	12970	12970	12930	125
564	20231212	114000	254537750	12970	12970	12970	12970	10
565	20231212	113900	254408050	12960	12960	12960	12960	2
566	20231212	113800	254382130	12960	12960	12960	12960	500
567	20231212	113700	247902130	12960	12950	12960	12950	28
568	20231212	113600	247539360	12930	12930	12930	12930	1
569	20231212	113500	247526430	12930	12930	12930	12930	0
570	20231212	113400	247526430	12930	12970	12970	12930	263
571	20231212	113300	244120970	12960	12960	12970	12960	715
572	20231212	113200	234854550	12960	12940	12960	12940	76
573	20231212	113100	233871080	12960	12960	12960	12960	0
574	20231212	113000	233871080	12960	12960	12960	12960	0
575	20231212	112900	233871080	12960	12960	12960	12960	768
576	20231212	112800	223917800	12960	12950	12960	12950	103
577	20231212	112700	222583470	12960	12960	12960	12960	100
578	20231212	112600	221287470	12960	12950	12960	12950	344
579	20231212	112500	216831660	12940	12930	12940	12930	410
580	20231212	112400	211529260	12930	12920	12930	12920	101
581	20231212	112300	210224330	12920	12920	12920	12920	75
582	20231212	112200	209255330	12920	12910	12920	12910	217
583	20231212	112100	206451700	12920	12910	12920	12910	48
584	20231212	112000	205832010	12910	12910	12910	12910	0
585	20231212	111900	205832010	12910	12910	12910	12910	0
586	20231212	111800	205832010	12910	12910	12910	12910	20
587	20231212	111700	205573810	12910	12910	12910	12910	0
588	20231212	111600	205573810	12910	12910	12910	12910	0
589	20231212	111500	205573810	12910	12910	12910	12910	0
590	20231212	111400	205573810	12910	12910	12910	12910	0
591	20231212	111300	205573810	12910	12910	12910	12910	35
592	20231212	111200	205121960	12910	12910	12910	12910	5
593	20231212	111100	205057410	12900	12900	12900	12900	90
594	20231212	111000	203896410	12900	12900	12900	12900	0
595	20231212	110900	203896410	12900	12900	12900	12900	751
596	20231212	110800	194208510	12880	12880	12880	12880	66
597	20231212	110700	193358430	12880	12880	12880	12880	1
598	20231212	110600	193345550	12880	12870	12880	12870	241
599	20231212	110500	190242880	12880	12880	12880	12880	224
600	20231212	110400	187357760	12900	12900	12900	12900	0
601	20231212	110300	187357760	12900	12880	12900	12880	111
602	20231212	110200	185928060	12880	12880	12880	12880	1
603	20231212	110100	185915180	12880	12880	12880	12880	10
604	20231212	110000	185786380	12880	12890	12890	12880	68
605	20231212	105900	184909930	12890	12890	12890	12890	0
606	20231212	105800	184909930	12890	12890	12890	12890	17
607	20231212	105700	184690800	12890	12890	12890	12890	0
608	20231212	105600	184690800	12890	12890	12890	12890	0
609	20231212	105500	184690800	12890	12880	12890	12880	238
610	20231212	105400	181623360	12880	12880	12880	12880	12
611	20231212	105300	181468800	12880	12880	12880	12880	0
612	20231212	105200	181468800	12880	12880	12880	12880	0
613	20231212	105100	181468800	12880	12880	12880	12880	50
614	20231212	105000	180824800	12880	12880	12880	12880	3
615	20231212	104900	180786160	12890	12890	12890	12890	0
616	20231212	104800	180786160	12890	12890	12890	12890	30
617	20231212	104700	180399460	12890	12890	12890	12890	0
618	20231212	104600	180399460	12890	12890	12890	12890	89
619	20231212	104500	179252250	12890	12890	12890	12890	0
620	20231212	104400	179252250	12890	12890	12890	12890	44
621	20231212	104300	178685090	12890	12890	12890	12890	2
622	20231212	104200	178659310	12890	12890	12890	12890	0
623	20231212	104100	178659310	12890	12890	12890	12890	2
624	20231212	104000	178633530	12900	12900	12900	12900	3
625	20231212	103900	178594830	12900	12890	12900	12860	19
626	20231212	103800	178350100	12880	12880	12880	12880	0
627	20231212	103700	178350100	12880	12880	12880	12880	1
628	20231212	103600	178337220	12870	12870	12870	12870	0
629	20231212	103500	178337220	12870	12870	12870	12870	0
630	20231212	103400	178337220	12870	12870	12870	12870	0
631	20231212	103300	178337220	12870	12870	12870	12870	0
632	20231212	103200	178337220	12870	12870	12870	12870	1
633	20231212	103100	178324350	12870	12870	12870	12870	0
634	20231212	103000	178324350	12870	12870	12870	12870	250
635	20231212	102900	175106850	12860	12860	12860	12860	0
636	20231212	102800	175106850	12860	12870	12870	12860	56
637	20231212	102700	174386370	12870	12870	12870	12870	0
638	20231212	102600	174386370	12870	12870	12870	12870	15
639	20231212	102500	174193320	12870	12860	12870	12860	96
640	20231212	102400	172958000	12870	12860	12870	12860	185
641	20231212	102300	170578700	12880	12880	12880	12880	0
642	20231212	102200	170578700	12880	12880	12880	12880	0
643	20231212	102100	170578700	12880	12880	12880	12880	10
644	20231212	102000	170449900	12890	12890	12890	12890	1
645	20231212	101900	170437010	12880	12880	12880	12880	0
646	20231212	101800	170437010	12880	12860	12880	12860	3
647	20231212	101700	170398400	12860	12860	12860	12860	123
648	20231212	101600	168816620	12860	12860	12860	12860	0
649	20231212	101500	168816620	12860	12890	12890	12860	4
650	20231212	101400	168765090	12860	12870	12870	12860	93
651	20231212	101300	167568920	12890	12890	12890	12890	51
652	20231212	101200	166911530	12890	12890	12890	12890	0
653	20231212	101100	166911530	12890	12900	12900	12890	51
654	20231212	101000	166253640	12900	12900	12900	12900	0
655	20231212	100900	166253640	12900	12900	12900	12900	100
656	20231212	100800	164963640	12900	12900	12900	12900	0
657	20231212	100700	164963640	12900	12900	12900	12900	1
658	20231212	100600	164950740	12900	12900	12900	12900	78
659	20231212	100500	163944540	12900	12900	12900	12900	0
660	20231212	100400	163944540	12900	12900	12900	12860	102
661	20231212	100300	162631940	12880	12880	12880	12880	160
662	20231212	100200	160571140	12900	12870	12900	12870	739
663	20231212	100100	151042930	12860	12860	12860	12860	1
664	20231212	100000	151030070	12860	12860	12860	12860	0
665	20231212	095900	151030070	12860	12860	12860	12860	25
666	20231212	095800	150708570	12880	12880	12880	12880	7
667	20231212	095700	150618410	12880	12880	12880	12880	1
668	20231212	095600	150605530	12880	12880	12880	12880	0
669	20231212	095500	150605530	12880	12880	12880	12880	0
670	20231212	095400	150605530	12880	12880	12880	12880	1
671	20231212	095300	150592650	12860	12860	12860	12860	0
672	20231212	095200	150592650	12860	12850	12860	12850	1903
673	20231212	095100	126124670	12850	12840	12850	12840	2
674	20231212	095000	126098980	12830	12830	12830	12830	1
675	20231212	094900	126086150	12850	12850	12850	12850	0
676	20231212	094800	126086150	12850	12840	12850	12840	42
677	20231212	094700	125546490	12850	12850	12850	12850	0
678	20231212	094600	125546490	12850	12850	12850	12850	0
679	20231212	094500	125546490	12850	12850	12850	12850	0
680	20231212	094400	125546490	12850	12830	12850	12830	2
681	20231212	094300	125520810	12830	12850	12850	12830	463
682	20231212	094200	119578890	12870	12870	12870	12870	0
683	20231212	094100	119578890	12870	12860	12870	12860	2
684	20231212	094000	119553160	12850	12850	12850	12850	1
685	20231212	093900	119540310	12850	12850	12850	12850	7
686	20231212	093800	119450360	12850	12850	12850	12850	0
687	20231212	093700	119450360	12850	12850	12850	12850	10
688	20231212	093600	119321860	12850	12850	12850	12850	0
689	20231212	093500	119321860	12850	12840	12850	12840	51
690	20231212	093400	118667010	12850	12840	12850	12840	144
691	20231212	093300	116818040	12820	12820	12820	12820	0
692	20231212	093200	116818040	12820	12820	12820	12820	0
693	20231212	093100	116818040	12820	12820	12820	12820	136
694	20231212	093000	115074520	12820	12820	12820	12820	0
695	20231212	092900	115074520	12820	12820	12820	12820	0
696	20231212	092800	115074520	12820	12830	12830	12820	1209
697	20231212	092700	99564060	12830	12850	12850	12830	1495
698	20231212	092600	80372750	12850	12860	12860	12850	525
699	20231212	092500	73626010	12860	12870	12890	12860	268
700	20231212	092400	70179140	12900	12900	12900	12900	1
701	20231212	092300	70166240	12900	12900	12900	12900	10
702	20231212	092200	70037240	12900	12870	12900	12870	101
703	20231212	092100	68737340	12880	12880	12880	12880	266
704	20231212	092000	65311260	12880	12900	12910	12880	367
705	20231212	091900	60574890	12910	12920	12920	12910	68
706	20231212	091800	59696370	12920	12920	12920	12910	63
707	20231212	091700	58882780	12920	12940	12940	12920	106
708	20231212	091600	57513140	12920	12920	12960	12920	125
709	20231212	091500	55896150	12920	12920	12920	12920	252
710	20231212	091400	52640310	12920	12930	12930	12920	337
711	20231212	091300	48285520	12930	12910	12930	12910	190
712	20231212	091200	45830850	12900	12910	12910	12900	256
713	20231212	091100	42528250	12900	12890	12910	12890	563
714	20231212	091000	35267500	12880	12890	12890	12880	23
715	20231212	090900	34971250	12880	12870	12880	12870	243
716	20231212	090800	31841810	12880	12850	12880	12850	61
717	20231212	090700	31057660	12850	12850	12850	12850	39
718	20231212	090600	30556510	12830	12840	12860	12830	519
719	20231212	090500	23887400	12840	12840	12840	12840	75
720	20231212	090400	22924400	12840	12850	12860	12840	37
721	20231212	090300	22449010	12840	12830	12840	12830	77
722	20231212	090200	21460470	12830	12770	12830	12700	524
723	20231212	090100	14754440	12810	12820	12820	12800	205
724	20231212	090000	12127910	12830	12690	12830	12690	944