KissMeData/067370/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194300	175589960	9690	9690	9690	9690	1891
3	20231212	194200	175589960	9690	9690	9690	9690	0
4	20231212	194100	175589960	9690	9690	9690	9690	0
5	20231212	194000	175589960	9690	9690	9690	9690	0
6	20231212	193900	175589960	9690	9690	9690	9690	0
7	20231212	193800	175589960	9690	9690	9690	9690	0
8	20231212	193700	175589960	9690	9690	9690	9690	0
9	20231212	193600	175589960	9690	9690	9690	9690	0
10	20231212	193500	175589960	9690	9690	9690	9690	0
11	20231212	193400	175589960	9690	9690	9690	9690	0
12	20231212	193300	175589960	9690	9690	9690	9690	0
13	20231212	193200	175589960	9690	9690	9690	9690	0
14	20231212	193100	175589960	9690	9690	9690	9690	0
15	20231212	193000	175589960	9690	9690	9690	9690	0
16	20231212	192900	175589960	9690	9690	9690	9690	0
17	20231212	192800	175589960	9690	9690	9690	9690	0
18	20231212	192700	175589960	9690	9690	9690	9690	0
19	20231212	192600	175589960	9690	9690	9690	9690	0
20	20231212	192500	175589960	9690	9690	9690	9690	0
21	20231212	192400	175589960	9690	9690	9690	9690	0
22	20231212	192300	175589960	9690	9690	9690	9690	0
23	20231212	192200	175589960	9690	9690	9690	9690	0
24	20231212	192100	175589960	9690	9690	9690	9690	0
25	20231212	192000	175589960	9690	9690	9690	9690	0
26	20231212	191900	175589960	9690	9690	9690	9690	0
27	20231212	191800	175589960	9690	9690	9690	9690	0
28	20231212	191700	175589960	9690	9690	9690	9690	0
29	20231212	191600	175589960	9690	9690	9690	9690	0
30	20231212	191500	175589960	9690	9690	9690	9690	0
31	20231212	191400	175589960	9690	9690	9690	9690	0
32	20231212	191300	175589960	9690	9690	9690	9690	1891
33	20231212	191200	175589960	9690	9690	9690	9690	0
34	20231212	191100	175589960	9690	9690	9690	9690	0
35	20231212	191000	175589960	9690	9690	9690	9690	0
36	20231212	190900	175589960	9690	9690	9690	9690	0
37	20231212	190800	175589960	9690	9690	9690	9690	0
38	20231212	190700	175589960	9690	9690	9690	9690	0
39	20231212	190600	175589960	9690	9690	9690	9690	0
40	20231212	190500	175589960	9690	9690	9690	9690	0
41	20231212	190400	175589960	9690	9690	9690	9690	0
42	20231212	190300	175589960	9690	9690	9690	9690	0
43	20231212	190200	175589960	9690	9690	9690	9690	0
44	20231212	190100	175589960	9690	9690	9690	9690	0
45	20231212	190000	175589960	9690	9690	9690	9690	0
46	20231212	185900	175589960	9690	9690	9690	9690	0
47	20231212	185800	175589960	9690	9690	9690	9690	0
48	20231212	185700	175589960	9690	9690	9690	9690	0
49	20231212	185600	175589960	9690	9690	9690	9690	0
50	20231212	185500	175589960	9690	9690	9690	9690	0
51	20231212	185400	175589960	9690	9690	9690	9690	0
52	20231212	185300	175589960	9690	9690	9690	9690	0
53	20231212	185200	175589960	9690	9690	9690	9690	0
54	20231212	185100	175589960	9690	9690	9690	9690	0
55	20231212	185000	175589960	9690	9690	9690	9690	0
56	20231212	184900	175589960	9690	9690	9690	9690	0
57	20231212	184800	175589960	9690	9690	9690	9690	0
58	20231212	184700	175589960	9690	9690	9690	9690	0
59	20231212	184600	175589960	9690	9690	9690	9690	0
60	20231212	184500	175589960	9690	9690	9690	9690	0
61	20231212	184400	175589960	9690	9690	9690	9690	0
62	20231212	184300	175589960	9690	9690	9690	9690	1891
63	20231212	184200	175589960	9690	9690	9690	9690	0
64	20231212	184100	175589960	9690	9690	9690	9690	0
65	20231212	184000	175589960	9690	9690	9690	9690	0
66	20231212	183900	175589960	9690	9690	9690	9690	0
67	20231212	183800	175589960	9690	9690	9690	9690	0
68	20231212	183700	175589960	9690	9690	9690	9690	0
69	20231212	183600	175589960	9690	9690	9690	9690	0
70	20231212	183500	175589960	9690	9690	9690	9690	0
71	20231212	183400	175589960	9690	9690	9690	9690	0
72	20231212	183300	175589960	9690	9690	9690	9690	0
73	20231212	183200	175589960	9690	9690	9690	9690	0
74	20231212	183100	175589960	9690	9690	9690	9690	0
75	20231212	183000	175589960	9690	9690	9690	9690	0
76	20231212	182900	175589960	9690	9690	9690	9690	0
77	20231212	182800	175589960	9690	9690	9690	9690	0
78	20231212	182700	175589960	9690	9690	9690	9690	0
79	20231212	182600	175589960	9690	9690	9690	9690	0
80	20231212	182500	175589960	9690	9690	9690	9690	0
81	20231212	182400	175589960	9690	9690	9690	9690	0
82	20231212	182300	175589960	9690	9690	9690	9690	0
83	20231212	182200	175589960	9690	9690	9690	9690	0
84	20231212	182100	175589960	9690	9690	9690	9690	0
85	20231212	182000	175589960	9690	9690	9690	9690	0
86	20231212	181900	175589960	9690	9690	9690	9690	0
87	20231212	181800	175589960	9690	9690	9690	9690	0
88	20231212	181700	175589960	9690	9690	9690	9690	0
89	20231212	181600	175589960	9690	9690	9690	9690	0
90	20231212	181500	175589960	9690	9690	9690	9690	0
91	20231212	181400	175589960	9690	9690	9690	9690	0
92	20231212	181300	175589960	9690	9690	9690	9690	1891
93	20231212	181200	175589960	9690	9690	9690	9690	0
94	20231212	181100	175589960	9690	9690	9690	9690	0
95	20231212	181000	175589960	9690	9690	9690	9690	0
96	20231212	180900	175589960	9690	9690	9690	9690	0
97	20231212	180800	175589960	9690	9690	9690	9690	0
98	20231212	180700	175589960	9690	9690	9690	9690	0
99	20231212	180600	175589960	9690	9690	9690	9690	0
100	20231212	180500	175589960	9690	9690	9690	9690	0
101	20231212	180400	175589960	9690	9690	9690	9690	0
102	20231212	180300	175589960	9690	9690	9690	9690	0
103	20231212	180200	175589960	9690	9690	9690	9690	0
104	20231212	180100	175589960	9690	9690	9690	9690	0
105	20231212	180000	175589960	9690	9690	9690	9690	0
106	20231212	175900	175589960	9690	9690	9690	9690	0
107	20231212	175800	175589960	9690	9690	9690	9690	0
108	20231212	175700	175589960	9690	9690	9690	9690	0
109	20231212	175600	175589960	9690	9690	9690	9690	0
110	20231212	175500	175589960	9690	9690	9690	9690	0
111	20231212	175400	175589960	9690	9690	9690	9690	0
112	20231212	175300	175589960	9690	9690	9690	9690	0
113	20231212	175200	175589960	9690	9690	9690	9690	0
114	20231212	175100	175589960	9690	9690	9690	9690	0
115	20231212	175000	175589960	9690	9690	9690	9690	0
116	20231212	174900	175589960	9690	9690	9690	9690	0
117	20231212	174800	175589960	9690	9690	9690	9690	0
118	20231212	174700	175589960	9690	9690	9690	9690	0
119	20231212	174600	175589960	9690	9690	9690	9690	0
120	20231212	174500	175589960	9690	9690	9690	9690	0
121	20231212	174400	175589960	9690	9690	9690	9690	0
122	20231212	174300	175589960	9690	9690	9690	9690	1891
123	20231212	174200	175589960	9690	9690	9690	9690	0
124	20231212	174100	175589960	9690	9690	9690	9690	0
125	20231212	174000	175589960	9690	9690	9690	9690	0
126	20231212	173900	175589960	9690	9690	9690	9690	0
127	20231212	173800	175589960	9690	9690	9690	9690	0
128	20231212	173700	175589960	9690	9690	9690	9690	0
129	20231212	173600	175589960	9690	9690	9690	9690	0
130	20231212	173500	175589960	9690	9690	9690	9690	0
131	20231212	173400	175589960	9690	9690	9690	9690	0
132	20231212	173300	175589960	9690	9690	9690	9690	0
133	20231212	173200	175589960	9690	9690	9690	9690	0
134	20231212	173100	175589960	9690	9690	9690	9690	0
135	20231212	173000	175589960	9690	9690	9690	9690	0
136	20231212	172900	175589960	9690	9690	9690	9690	0
137	20231212	172800	175589960	9690	9690	9690	9690	0
138	20231212	172700	175589960	9690	9690	9690	9690	0
139	20231212	172600	175589960	9690	9690	9690	9690	0
140	20231212	172500	175589960	9690	9690	9690	9690	0
141	20231212	172400	175589960	9690	9690	9690	9690	0
142	20231212	172300	175589960	9690	9690	9690	9690	0
143	20231212	172200	175589960	9690	9690	9690	9690	0
144	20231212	172100	175589960	9690	9690	9690	9690	0
145	20231212	172000	175589960	9690	9690	9690	9690	0
146	20231212	171900	175589960	9690	9690	9690	9690	0
147	20231212	171800	175589960	9690	9690	9690	9690	0
148	20231212	171700	175589960	9690	9690	9690	9690	0
149	20231212	171600	175589960	9690	9690	9690	9690	0
150	20231212	171500	175589960	9690	9690	9690	9690	0
151	20231212	171400	175589960	9690	9690	9690	9690	0
152	20231212	171300	175589960	9690	9690	9690	9690	1891
153	20231212	171200	175589960	9690	9690	9690	9690	0
154	20231212	171100	175589960	9690	9690	9690	9690	0
155	20231212	171000	175589960	9690	9690	9690	9690	0
156	20231212	170900	175589960	9690	9690	9690	9690	0
157	20231212	170800	175589960	9690	9690	9690	9690	0
158	20231212	170700	175589960	9690	9690	9690	9690	0
159	20231212	170600	175589960	9690	9690	9690	9690	0
160	20231212	170500	175589960	9690	9690	9690	9690	0
161	20231212	170400	175589960	9690	9690	9690	9690	0
162	20231212	170300	175589960	9690	9690	9690	9690	0
163	20231212	170200	175589960	9690	9690	9690	9690	0
164	20231212	170100	175589960	9690	9690	9690	9690	0
165	20231212	170000	175589960	9690	9690	9690	9690	0
166	20231212	165900	175589960	9690	9690	9690	9690	0
167	20231212	165800	175589960	9690	9690	9690	9690	0
168	20231212	165700	175589960	9690	9690	9690	9690	0
169	20231212	165600	175589960	9690	9690	9690	9690	0
170	20231212	165500	175589960	9690	9690	9690	9690	0
171	20231212	165400	175589960	9690	9690	9690	9690	0
172	20231212	165300	175589960	9690	9690	9690	9690	0
173	20231212	165200	175589960	9690	9690	9690	9690	0
174	20231212	165100	175589960	9690	9690	9690	9690	0
175	20231212	165000	175589960	9690	9690	9690	9690	0
176	20231212	164900	175589960	9690	9690	9690	9690	0
177	20231212	164800	175589960	9690	9690	9690	9690	0
178	20231212	164700	175589960	9690	9690	9690	9690	0
179	20231212	164600	175589960	9690	9690	9690	9690	0
180	20231212	164500	175589960	9690	9690	9690	9690	0
181	20231212	164400	175589960	9690	9690	9690	9690	0
182	20231212	164300	175589960	9690	9690	9690	9690	1891
183	20231212	164200	175589960	9690	9690	9690	9690	0
184	20231212	164100	175589960	9690	9690	9690	9690	0
185	20231212	164000	175589960	9690	9690	9690	9690	0
186	20231212	163900	175589960	9690	9690	9690	9690	0
187	20231212	163800	175589960	9690	9690	9690	9690	0
188	20231212	163700	175589960	9690	9690	9690	9690	0
189	20231212	163600	175589960	9690	9690	9690	9690	0
190	20231212	163500	175589960	9690	9690	9690	9690	0
191	20231212	163400	175589960	9690	9690	9690	9690	0
192	20231212	163300	175589960	9690	9690	9690	9690	0
193	20231212	163200	175589960	9690	9690	9690	9690	0
194	20231212	163100	175589960	9690	9690	9690	9690	0
195	20231212	163000	175589960	9690	9690	9690	9690	0
196	20231212	162900	175589960	9690	9690	9690	9690	0
197	20231212	162800	175589960	9690	9690	9690	9690	0
198	20231212	162700	175589960	9690	9690	9690	9690	0
199	20231212	162600	175589960	9690	9690	9690	9690	0
200	20231212	162500	175589960	9690	9690	9690	9690	0
201	20231212	162400	175589960	9690	9690	9690	9690	0
202	20231212	162300	175589960	9690	9690	9690	9690	0
203	20231212	162200	175589960	9690	9690	9690	9690	0
204	20231212	162100	175589960	9690	9690	9690	9690	0
205	20231212	162000	175589960	9690	9690	9690	9690	0
206	20231212	161900	175589960	9690	9690	9690	9690	0
207	20231212	161800	175589960	9690	9690	9690	9690	0
208	20231212	161700	175589960	9690	9690	9690	9690	0
209	20231212	161600	175589960	9690	9690	9690	9690	0
210	20231212	161500	175589960	9690	9690	9690	9690	0
211	20231212	161400	175589960	9690	9690	9690	9690	0
212	20231212	161300	175589960	9690	9690	9690	9690	1891
213	20231212	161200	175589960	9690	9690	9690	9690	0
214	20231212	161100	175589960	9690	9690	9690	9690	0
215	20231212	161000	175589960	9690	9690	9690	9690	0
216	20231212	160900	175589960	9690	9690	9690	9690	0
217	20231212	160800	175589960	9690	9690	9690	9690	0
218	20231212	160700	175589960	9690	9690	9690	9690	0
219	20231212	160600	175589960	9690	9690	9690	9690	0
220	20231212	160500	175589960	9690	9690	9690	9690	0
221	20231212	160400	175589960	9690	9690	9690	9690	0
222	20231212	160300	175589960	9690	9690	9690	9690	0
223	20231212	160200	175589960	9690	9690	9690	9690	0
224	20231212	160100	175589960	9690	9690	9690	9690	0
225	20231212	160000	175589960	9690	9690	9690	9690	0
226	20231212	155900	175589960	9690	9690	9690	9690	0
227	20231212	155800	175589960	9690	9690	9690	9690	0
228	20231212	155700	175589960	9690	9690	9690	9690	0
229	20231212	155600	175589960	9690	9690	9690	9690	0
230	20231212	155500	175589960	9690	9690	9690	9690	0
231	20231212	155400	175589960	9690	9690	9690	9690	0
232	20231212	155300	175589960	9690	9690	9690	9690	0
233	20231212	155200	175589960	9690	9690	9690	9690	0
234	20231212	155100	175589960	9690	9690	9690	9690	0
235	20231212	155000	175589960	9690	9690	9690	9690	0
236	20231212	154900	175589960	9690	9690	9690	9690	0
237	20231212	154800	175589960	9690	9690	9690	9690	0
238	20231212	154700	175589960	9690	9690	9690	9690	0
239	20231212	154600	175589960	9690	9690	9690	9690	0
240	20231212	154500	175589960	9690	9690	9690	9690	0
241	20231212	154400	175589960	9690	9690	9690	9690	0
242	20231212	154300	175589960	9690	9690	9690	9690	1891
243	20231212	154200	175589960	9690	9690	9690	9690	0
244	20231212	154100	175589960	9690	9690	9690	9690	0
245	20231212	154000	175589960	9690	9690	9690	9690	0
246	20231212	153900	175589960	9690	9690	9690	9690	0
247	20231212	153800	175589960	9690	9690	9690	9690	0
248	20231212	153700	175589960	9690	9690	9690	9690	0
249	20231212	153600	175589960	9690	9690	9690	9690	0
250	20231212	153500	175589960	9690	9690	9690	9690	0
251	20231212	153400	175589960	9690	9690	9690	9690	0
252	20231212	153300	175589960	9690	9690	9690	9690	0
253	20231212	153200	175589960	9690	9690	9690	9690	0
254	20231212	153100	175589960	9690	9690	9690	9690	0
255	20231212	153000	175589960	9690	9690	9690	9690	1891
256	20231212	152900	157266170	9480	9480	9480	9480	0
257	20231212	152800	157266170	9480	9480	9480	9480	0
258	20231212	152700	157266170	9480	9480	9480	9480	0
259	20231212	152600	157266170	9480	9480	9480	9480	0
260	20231212	152500	157266170	9480	9480	9480	9480	0
261	20231212	152400	157266170	9480	9480	9480	9480	0
262	20231212	152300	157266170	9480	9480	9480	9480	0
263	20231212	152200	157266170	9480	9480	9480	9480	0
264	20231212	152100	157266170	9480	9480	9480	9480	0
265	20231212	152000	157266170	9480	9480	9480	9480	0
266	20231212	151900	157266170	9480	9460	9480	9460	297
267	20231212	151800	154455200	9460	9450	9460	9450	12
268	20231212	151700	154341730	9460	9470	9470	9460	4
269	20231212	151600	154303880	9450	9450	9450	9450	0
270	20231212	151500	154303880	9450	9480	9510	9450	311
271	20231212	151400	151357780	9460	9500	9500	9460	89
272	20231212	151300	150514180	9500	9590	9590	9500	1521
273	20231212	151200	136006030	9580	9580	9580	9580	6
274	20231212	151100	135948550	9590	9580	9590	9580	6
275	20231212	151000	135891060	9580	9590	9600	9580	266
276	20231212	150900	133341450	9600	9580	9600	9580	17
277	20231212	150800	133178440	9590	9590	9590	9590	34
278	20231212	150700	132852380	9590	9600	9600	9590	113
279	20231212	150600	131768540	9600	9610	9610	9600	6
280	20231212	150500	131710930	9610	9610	9610	9610	0
281	20231212	150400	131710930	9610	9680	9680	9610	9
282	20231212	150300	131623950	9610	9610	9610	9610	3
283	20231212	150200	131595120	9710	9710	9710	9710	0
284	20231212	150100	131595120	9710	9610	9710	9610	3
285	20231212	150000	131566190	9730	9620	9730	9620	102
286	20231212	145900	130576090	9620	9620	9620	9620	0
287	20231212	145800	130576090	9620	9650	9730	9620	1102
288	20231212	145700	119935030	9600	9600	9600	9600	2
289	20231212	145600	119915830	9600	9600	9600	9600	0
290	20231212	145500	119915830	9600	9600	9600	9600	4
291	20231212	145400	119877430	9600	9600	9600	9600	0
292	20231212	145300	119877430	9600	9600	9600	9600	5
293	20231212	145200	119829430	9600	9600	9600	9600	2
294	20231212	145100	119810230	9600	9600	9600	9600	0
295	20231212	145000	119810230	9600	9600	9600	9600	2
296	20231212	144900	119791030	9600	9600	9600	9600	2
297	20231212	144800	119771830	9600	9600	9600	9600	0
298	20231212	144700	119771830	9600	9600	9600	9600	2
299	20231212	144600	119752630	9600	9650	9650	9600	3
300	20231212	144500	119723780	9600	9600	9600	9600	0
301	20231212	144400	119723780	9600	9620	9620	9600	202
302	20231212	144300	117783100	9670	9620	9670	9620	12
303	20231212	144200	117667160	9620	9620	9620	9620	0
304	20231212	144100	117667160	9620	9620	9620	9620	2
305	20231212	144000	117647920	9620	9620	9620	9620	3
306	20231212	143900	117619060	9620	9620	9620	9620	0
307	20231212	143800	117619060	9620	9620	9620	9620	2
308	20231212	143700	117599820	9620	9620	9620	9620	2
309	20231212	143600	117580580	9620	9620	9620	9620	0
310	20231212	143500	117580580	9620	9620	9620	9620	2
311	20231212	143400	117561340	9620	9620	9620	9620	12
312	20231212	143300	117445900	9620	9620	9620	9620	0
313	20231212	143200	117445900	9620	9670	9670	9620	3
314	20231212	143100	117416990	9670	9670	9670	9670	1
315	20231212	143000	117407320	9620	9630	9630	9620	6
316	20231212	142900	117349560	9630	9630	9630	9630	2
317	20231212	142800	117330300	9630	9630	9630	9630	0
318	20231212	142700	117330300	9630	9640	9660	9630	5
319	20231212	142600	117282090	9630	9630	9630	9630	5
320	20231212	142500	117233940	9630	9630	9630	9630	0
321	20231212	142400	117233940	9630	9630	9630	9630	4
322	20231212	142300	117195420	9640	9630	9640	9630	3
323	20231212	142200	117166520	9650	9650	9650	9650	1
324	20231212	142100	117156870	9640	9630	9640	9630	5
325	20231212	142000	117108710	9630	9630	9630	9630	2
326	20231212	141900	117089450	9630	9630	9630	9630	4
327	20231212	141800	117050930	9630	9630	9630	9630	2
328	20231212	141700	117031670	9640	9640	9640	9640	3
329	20231212	141600	117002750	9640	9640	9640	9640	0
330	20231212	141500	117002750	9640	9640	9640	9640	4
331	20231212	141400	116964190	9640	9640	9640	9640	4
332	20231212	141300	116925630	9640	9640	9640	9640	2
333	20231212	141200	116906350	9640	9640	9640	9640	4
334	20231212	141100	116867790	9640	9640	9640	9640	3
335	20231212	141000	116838870	9640	9640	9640	9640	4
336	20231212	140900	116800310	9640	9640	9640	9640	2
337	20231212	140800	116781030	9640	9640	9640	9640	4
338	20231212	140700	116742470	9660	9660	9660	9660	1
339	20231212	140600	116732810	9640	9640	9640	9640	4
340	20231212	140500	116694250	9640	9640	9640	9640	1
341	20231212	140400	116684610	9640	9640	9640	9640	1
342	20231212	140300	116674970	9640	9640	9640	9640	3
343	20231212	140200	116646050	9640	9640	9640	9640	0
344	20231212	140100	116646050	9640	9640	9640	9640	2
345	20231212	140000	116626770	9650	9650	9650	9650	2
346	20231212	135900	116607470	9730	9700	9730	9700	6
347	20231212	135800	116549190	9690	9660	9690	9650	454
348	20231212	135700	112151090	9630	9620	9630	9620	8
349	20231212	135600	112074100	9620	9630	9630	9620	248
350	20231212	135500	109688120	9630	9630	9630	9630	2
351	20231212	135400	109668860	9690	9630	9690	9630	52
352	20231212	135300	109165830	9660	9660	9660	9660	1
353	20231212	135200	109156170	9660	9640	9660	9640	3
354	20231212	135100	109127230	9640	9660	9670	9640	52
355	20231212	135000	108624460	9660	9650	9660	9650	3
356	20231212	134900	108595500	9650	9650	9650	9650	2
357	20231212	134800	108576200	9670	9650	9670	9650	32
358	20231212	134700	108266820	9660	9660	9660	9660	2
359	20231212	134600	108247500	9630	9630	9630	9630	2
360	20231212	134500	108228240	9670	9630	9670	9630	14
361	20231212	134400	108092960	9660	9660	9660	9660	2
362	20231212	134300	108073640	9630	9680	9680	9630	3
363	20231212	134200	108044700	9680	9630	9680	9630	29
364	20231212	134100	107765030	9620	9630	9630	9620	3
365	20231212	134000	107736160	9620	9670	9670	9620	2771
366	20231212	133900	81036650	9670	9670	9670	9670	0
367	20231212	133800	81036650	9670	9670	9670	9670	12
368	20231212	133700	80920610	9670	9670	9670	9670	2
369	20231212	133600	80901270	9720	9720	9720	9720	2
370	20231212	133500	80881830	9720	9670	9720	9670	4
371	20231212	133400	80843050	9730	9670	9730	9670	6
372	20231212	133300	80784790	9730	9730	9730	9730	0
373	20231212	133200	80784790	9730	9730	9740	9670	13
374	20231212	133100	80658390	9720	9670	9720	9670	4
375	20231212	133000	80619610	9720	9720	9720	9720	2
376	20231212	132900	80600170	9670	9720	9720	9670	6
377	20231212	132800	80541950	9730	9670	9730	9670	6
378	20231212	132700	80483750	9730	9730	9730	9730	2
379	20231212	132600	80464290	9730	9720	9730	9670	8
380	20231212	132500	80386590	9670	9670	9670	9670	2
381	20231212	132400	80367250	9740	9720	9740	9720	25
382	20231212	132300	80123920	9720	9670	9720	9670	4
383	20231212	132200	80085140	9670	9720	9720	9670	4
384	20231212	132100	80046360	9670	9670	9670	9670	0
385	20231212	132000	80046360	9670	9720	9720	9670	4
386	20231212	131900	80007580	9670	9670	9670	9670	2
387	20231212	131800	79988240	9720	9720	9720	9720	2
388	20231212	131700	79968800	9730	9670	9730	9670	3
389	20231212	131600	79939730	9740	9730	9740	9730	400
390	20231212	131500	76043760	9670	9730	9730	9670	3
391	20231212	131400	76014690	9740	9700	9740	9670	102
392	20231212	131300	75021650	9700	9700	9700	9700	1
393	20231212	131200	75011950	9690	9660	9690	9660	5
394	20231212	131100	74963590	9690	9690	9690	9660	4
395	20231212	131000	74924890	9660	9660	9660	9660	0
396	20231212	130900	74924890	9660	9660	9660	9660	2
397	20231212	130800	74905570	9660	9660	9660	9660	7
398	20231212	130700	74837950	9660	9660	9660	9660	0
399	20231212	130600	74837950	9660	9710	9710	9660	4
400	20231212	130500	74799210	9660	9720	9720	9660	3
401	20231212	130400	74770170	9660	9660	9660	9660	0
402	20231212	130300	74770170	9660	9660	9660	9660	2
403	20231212	130200	74750850	9730	9660	9730	9660	14
404	20231212	130100	74614790	9740	9710	9740	9710	201
405	20231212	130000	72657200	9660	9660	9660	9660	2
406	20231212	125900	72637880	9660	9660	9660	9660	3
407	20231212	125800	72608900	9740	9740	9740	9740	0
408	20231212	125700	72608900	9740	9680	9740	9680	101
409	20231212	125600	71625380	9740	9680	9740	9670	5
410	20231212	125500	71576940	9740	9670	9740	9670	128
411	20231212	125400	70332560	9680	9680	9680	9680	1
412	20231212	125300	70322880	9720	9660	9720	9660	7
413	20231212	125200	70255020	9660	9660	9660	9660	2
414	20231212	125100	70235700	9660	9660	9660	9660	2
415	20231212	125000	70216380	9730	9690	9730	9690	200
416	20231212	124900	68272600	9650	9650	9650	9650	2
417	20231212	124800	68253300	9650	9650	9650	9650	2
418	20231212	124700	68234000	9650	9650	9650	9650	0
419	20231212	124600	68234000	9650	9650	9650	9650	2
420	20231212	124500	68214700	9650	9720	9720	9650	4
421	20231212	124400	68175960	9720	9670	9720	9670	7
422	20231212	124300	68108120	9660	9660	9660	9660	1
423	20231212	124200	68098460	9650	9650	9650	9650	2
424	20231212	124100	68079160	9660	9660	9660	9660	1
425	20231212	124000	68069500	9650	9650	9650	9650	4
426	20231212	123900	68030900	9650	9650	9650	9650	0
427	20231212	123800	68030900	9650	9650	9650	9650	2
428	20231212	123700	68011600	9650	9650	9650	9650	0
429	20231212	123600	68011600	9650	9670	9670	9650	360
430	20231212	123500	64533290	9670	9670	9670	9670	4
431	20231212	123400	64494610	9670	9670	9670	9670	0
432	20231212	123300	64494610	9670	9670	9670	9670	2
433	20231212	123200	64475270	9670	9670	9670	9670	0
434	20231212	123100	64475270	9670	9670	9670	9670	9
435	20231212	123000	64388240	9670	9670	9670	9670	0
436	20231212	122900	64388240	9670	9670	9670	9670	0
437	20231212	122800	64388240	9670	9670	9670	9670	0
438	20231212	122700	64388240	9670	9670	9670	9670	0
439	20231212	122600	64388240	9670	9670	9670	9670	1
440	20231212	122500	64378570	9740	9740	9740	9740	0
441	20231212	122400	64378570	9740	9730	9740	9730	3
442	20231212	122300	64349370	9740	9740	9740	9740	0
443	20231212	122200	64349370	9740	9730	9740	9730	64
444	20231212	122100	63726190	9730	9700	9730	9700	8
445	20231212	122000	63648470	9700	9700	9700	9700	2
446	20231212	121900	63629070	9730	9730	9730	9730	0
447	20231212	121800	63629070	9730	9730	9730	9730	0
448	20231212	121700	63629070	9730	9730	9730	9730	0
449	20231212	121600	63629070	9730	9730	9730	9730	0
450	20231212	121500	63629070	9730	9730	9730	9730	0
451	20231212	121400	63629070	9730	9700	9730	9700	500
452	20231212	121300	58764170	9730	9730	9730	9730	0
453	20231212	121200	58764170	9730	9730	9730	9730	0
454	20231212	121100	58764170	9730	9730	9730	9730	0
455	20231212	121000	58764170	9730	9690	9730	9690	130
456	20231212	120900	57501900	9700	9670	9700	9670	28
457	20231212	120800	57230960	9660	9660	9660	9660	48
458	20231212	120700	56767280	9660	9660	9660	9660	0
459	20231212	120600	56767280	9660	9670	9670	9660	87
460	20231212	120500	55926010	9670	9670	9670	9670	2
461	20231212	120400	55906670	9670	9670	9670	9670	0
462	20231212	120300	55906670	9670	9670	9670	9670	0
463	20231212	120200	55906670	9670	9670	9670	9670	0
464	20231212	120100	55906670	9670	9670	9670	9670	0
465	20231212	120000	55906670	9670	9670	9670	9670	0
466	20231212	115900	55906670	9670	9670	9670	9670	12
467	20231212	115800	55790630	9680	9660	9680	9660	101
468	20231212	115700	54813960	9650	9650	9650	9650	4
469	20231212	115600	54775360	9660	9660	9660	9660	0
470	20231212	115500	54775360	9660	9660	9660	9660	176
471	20231212	115400	53075200	9670	9660	9670	9660	5
472	20231212	115300	53026890	9710	9710	9710	9710	0
473	20231212	115200	53026890	9710	9710	9710	9710	0
474	20231212	115100	53026890	9710	9710	9710	9710	0
475	20231212	115000	53026890	9710	9710	9710	9710	0
476	20231212	114900	53026890	9710	9710	9710	9710	0
477	20231212	114800	53026890	9710	9710	9710	9710	0
478	20231212	114700	53026890	9710	9710	9710	9710	0
479	20231212	114600	53026890	9710	9710	9710	9710	0
480	20231212	114500	53026890	9710	9670	9710	9670	167
481	20231212	114400	51410260	9670	9670	9670	9670	75
482	20231212	114300	50685010	9680	9670	9680	9670	8
483	20231212	114200	50607620	9670	9680	9680	9670	17
484	20231212	114100	50443090	9680	9680	9680	9680	247
485	20231212	114000	48052130	9690	9690	9690	9690	5
486	20231212	113900	48003680	9710	9710	9710	9710	0
487	20231212	113800	48003680	9710	9710	9710	9710	0
488	20231212	113700	48003680	9710	9700	9710	9700	10
489	20231212	113600	47906600	9720	9720	9720	9720	0
490	20231212	113500	47906600	9720	9720	9720	9720	0
491	20231212	113400	47906600	9720	9720	9720	9720	0
492	20231212	113300	47906600	9720	9690	9720	9690	6
493	20231212	113200	47848430	9720	9720	9720	9720	1
494	20231212	113100	47838710	9680	9680	9680	9680	0
495	20231212	113000	47838710	9680	9680	9680	9680	0
496	20231212	112900	47838710	9680	9680	9680	9680	0
497	20231212	112800	47838710	9680	9680	9680	9680	0
498	20231212	112700	47838710	9680	9680	9680	9680	0
499	20231212	112600	47838710	9680	9680	9680	9680	6
500	20231212	112500	47780630	9680	9680	9680	9680	5
501	20231212	112400	47732230	9680	9680	9680	9680	0
502	20231212	112300	47732230	9680	9680	9680	9680	0
503	20231212	112200	47732230	9680	9680	9680	9680	0
504	20231212	112100	47732230	9680	9680	9680	9680	0
505	20231212	112000	47732230	9680	9680	9680	9680	0
506	20231212	111900	47732230	9680	9680	9680	9680	0
507	20231212	111800	47732230	9680	9680	9680	9680	0
508	20231212	111700	47732230	9680	9680	9680	9680	0
509	20231212	111600	47732230	9680	9680	9680	9680	0
510	20231212	111500	47732230	9680	9680	9680	9680	0
511	20231212	111400	47732230	9680	9680	9680	9680	1
512	20231212	111300	47722550	9720	9720	9720	9720	0
513	20231212	111200	47722550	9720	9720	9720	9720	0
514	20231212	111100	47722550	9720	9720	9720	9720	1
515	20231212	111000	47712830	9680	9680	9680	9680	0
516	20231212	110900	47712830	9680	9680	9680	9680	0
517	20231212	110800	47712830	9680	9680	9680	9680	0
518	20231212	110700	47712830	9680	9680	9680	9680	0
519	20231212	110600	47712830	9680	9680	9680	9680	0
520	20231212	110500	47712830	9680	9720	9720	9680	2
521	20231212	110400	47693430	9670	9670	9670	9670	0
522	20231212	110300	47693430	9670	9670	9670	9670	0
523	20231212	110200	47693430	9670	9670	9670	9670	0
524	20231212	110100	47693430	9670	9670	9670	9670	0
525	20231212	110000	47693430	9670	9670	9670	9670	0
526	20231212	105900	47693430	9670	9670	9670	9670	0
527	20231212	105800	47693430	9670	9670	9670	9670	0
528	20231212	105700	47693430	9670	9670	9670	9670	0
529	20231212	105600	47693430	9670	9670	9670	9670	7
530	20231212	105500	47625740	9730	9730	9730	9730	0
531	20231212	105400	47625740	9730	9730	9730	9730	0
532	20231212	105300	47625740	9730	9720	9730	9720	7
533	20231212	105200	47557690	9720	9720	9720	9720	300
534	20231212	105100	44641690	9720	9720	9720	9720	0
535	20231212	105000	44641690	9720	9720	9720	9720	0
536	20231212	104900	44641690	9720	9720	9720	9720	0
537	20231212	104800	44641690	9720	9720	9720	9720	0
538	20231212	104700	44641690	9720	9720	9720	9720	0
539	20231212	104600	44641690	9720	9720	9720	9720	0
540	20231212	104500	44641690	9720	9720	9720	9720	0
541	20231212	104400	44641690	9720	9720	9720	9720	0
542	20231212	104300	44641690	9720	9720	9720	9720	0
543	20231212	104200	44641690	9720	9720	9720	9720	0
544	20231212	104100	44641690	9720	9720	9720	9720	0
545	20231212	104000	44641690	9720	9720	9720	9720	0
546	20231212	103900	44641690	9720	9720	9720	9720	0
547	20231212	103800	44641690	9720	9720	9720	9720	0
548	20231212	103700	44641690	9720	9720	9720	9720	1
549	20231212	103600	44631970	9670	9670	9670	9670	3
550	20231212	103500	44602960	9670	9670	9670	9670	0
551	20231212	103400	44602960	9670	9670	9670	9670	1
552	20231212	103300	44593290	9720	9720	9720	9720	1
553	20231212	103200	44583570	9720	9720	9720	9720	0
554	20231212	103100	44583570	9720	9720	9720	9720	1
555	20231212	103000	44573850	9720	9720	9720	9720	0
556	20231212	102900	44573850	9720	9720	9720	9720	0
557	20231212	102800	44573850	9720	9720	9720	9720	0
558	20231212	102700	44573850	9720	9720	9720	9720	0
559	20231212	102600	44573850	9720	9720	9720	9720	0
560	20231212	102500	44573850	9720	9720	9720	9720	0
561	20231212	102400	44573850	9720	9730	9730	9670	802
562	20231212	102300	36814820	9720	9720	9720	9720	5
563	20231212	102200	36766220	9720	9720	9720	9720	0
564	20231212	102100	36766220	9720	9720	9720	9720	0
565	20231212	102000	36766220	9720	9720	9720	9720	0
566	20231212	101900	36766220	9720	9720	9720	9720	0
567	20231212	101800	36766220	9720	9720	9720	9720	0
568	20231212	101700	36766220	9720	9720	9720	9720	0
569	20231212	101600	36766220	9720	9720	9720	9720	0
570	20231212	101500	36766220	9720	9720	9720	9720	1
571	20231212	101400	36756500	9720	9720	9720	9720	50
572	20231212	101300	36270500	9720	9720	9720	9720	12
573	20231212	101200	36153860	9720	9700	9720	9700	201
574	20231212	101100	34200160	9700	9700	9700	9700	0
575	20231212	101000	34200160	9700	9700	9700	9700	0
576	20231212	100900	34200160	9700	9700	9700	9700	0
577	20231212	100800	34200160	9700	9700	9700	9700	0
578	20231212	100700	34200160	9700	9700	9720	9700	30
579	20231212	100600	33909140	9720	9720	9720	9720	0
580	20231212	100500	33909140	9720	9720	9720	9720	1
581	20231212	100400	33899420	9700	9700	9700	9700	23
582	20231212	100300	33676320	9700	9700	9700	9700	0
583	20231212	100200	33676320	9700	9690	9700	9690	68
584	20231212	100100	33016780	9700	9700	9700	9700	0
585	20231212	100000	33016780	9700	9700	9710	9700	55
586	20231212	095900	32483270	9740	9740	9740	9740	4
587	20231212	095800	32444310	9740	9740	9740	9740	0
588	20231212	095700	32444310	9740	9740	9740	9740	1
589	20231212	095600	32434570	9740	9740	9740	9740	0
590	20231212	095500	32434570	9740	9740	9740	9740	0
591	20231212	095400	32434570	9740	9740	9740	9740	0
592	20231212	095300	32434570	9740	9740	9740	9740	0
593	20231212	095200	32434570	9740	9740	9740	9740	2
594	20231212	095100	32415090	9680	9680	9680	9680	0
595	20231212	095000	32415090	9680	9680	9680	9680	5
596	20231212	094900	32366690	9760	9760	9760	9760	0
597	20231212	094800	32366690	9760	9710	9760	9710	55
598	20231212	094700	31832460	9710	9710	9710	9710	0
599	20231212	094600	31832460	9710	9650	9710	9650	14
600	20231212	094500	31697120	9680	9680	9680	9680	0
601	20231212	094400	31697120	9680	9680	9680	9680	9
602	20231212	094300	31610000	9630	9630	9630	9630	0
603	20231212	094200	31610000	9630	9640	9640	9630	324
604	20231212	094100	28487850	9700	9700	9700	9700	0
605	20231212	094000	28487850	9700	9700	9700	9700	0
606	20231212	093900	28487850	9700	9710	9710	9700	2
607	20231212	093800	28468440	9720	9720	9720	9720	0
608	20231212	093700	28468440	9720	9720	9720	9720	0
609	20231212	093600	28468440	9720	9670	9720	9670	121
610	20231212	093500	27293710	9720	9670	9720	9670	45
611	20231212	093400	26858120	9630	9630	9630	9630	0
612	20231212	093300	26858120	9630	9630	9630	9630	0
613	20231212	093200	26858120	9630	9630	9630	9630	0
614	20231212	093100	26858120	9630	9630	9630	9630	0
615	20231212	093000	26858120	9630	9630	9630	9630	4
616	20231212	092900	26819600	9630	9690	9720	9630	222
617	20231212	092800	24666450	9690	9690	9690	9690	0
618	20231212	092700	24666450	9690	9690	9690	9690	0
619	20231212	092600	24666450	9690	9690	9690	9690	0
620	20231212	092500	24666450	9690	9690	9690	9690	0
621	20231212	092400	24666450	9690	9690	9690	9690	0
622	20231212	092300	24666450	9690	9690	9690	9690	3
623	20231212	092200	24637380	9690	9690	9690	9690	0
624	20231212	092100	24637380	9690	9640	9690	9630	269
625	20231212	092000	22046650	9640	9640	9640	9640	0
626	20231212	091900	22046650	9640	9640	9640	9640	2
627	20231212	091800	22027370	9700	9700	9700	9700	0
628	20231212	091700	22027370	9700	9700	9700	9700	1
629	20231212	091600	22017670	9710	9710	9710	9710	0
630	20231212	091500	22017670	9710	9710	9710	9710	10
631	20231212	091400	21920570	9710	9710	9710	9710	0
632	20231212	091300	21920570	9710	9710	9710	9710	0
633	20231212	091200	21920570	9710	9710	9710	9710	0
634	20231212	091100	21920570	9710	9710	9710	9710	1
635	20231212	091000	21910860	9790	9790	9790	9790	200
636	20231212	090900	19952860	9790	9780	9790	9780	52
637	20231212	090800	19444010	9760	9760	9760	9760	1000
638	20231212	090700	9684010	9760	9760	9760	9760	0
639	20231212	090600	9684010	9760	9760	9760	9760	1
640	20231212	090500	9674250	9500	9500	9500	9500	0
641	20231212	090400	9674250	9500	9500	9500	9500	0
642	20231212	090300	9674250	9500	9640	9640	9500	500
643	20231212	090200	4897020	9610	9610	9610	9610	0
644	20231212	090100	4897020	9610	9660	9660	9610	144
645	20231212	090000	3507480	9660	9550	9880	9550	365