KissMeData/059210/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193700	1008036785	4165	4165	4165	4165	3642
3	20231212	193600	1008036785	4165	4165	4165	4165	0
4	20231212	193500	1008036785	4165	4165	4165	4165	0
5	20231212	193400	1008036785	4165	4165	4165	4165	0
6	20231212	193300	1008036785	4165	4165	4165	4165	0
7	20231212	193200	1008036785	4165	4165	4165	4165	0
8	20231212	193100	1008036785	4165	4165	4165	4165	0
9	20231212	193000	1008036785	4165	4165	4165	4165	0
10	20231212	192900	1008036785	4165	4165	4165	4165	0
11	20231212	192800	1008036785	4165	4165	4165	4165	0
12	20231212	192700	1008036785	4165	4165	4165	4165	0
13	20231212	192600	1008036785	4165	4165	4165	4165	0
14	20231212	192500	1008036785	4165	4165	4165	4165	0
15	20231212	192400	1008036785	4165	4165	4165	4165	0
16	20231212	192300	1008036785	4165	4165	4165	4165	0
17	20231212	192200	1008036785	4165	4165	4165	4165	0
18	20231212	192100	1008036785	4165	4165	4165	4165	0
19	20231212	192000	1008036785	4165	4165	4165	4165	0
20	20231212	191900	1008036785	4165	4165	4165	4165	0
21	20231212	191800	1008036785	4165	4165	4165	4165	0
22	20231212	191700	1008036785	4165	4165	4165	4165	0
23	20231212	191600	1008036785	4165	4165	4165	4165	0
24	20231212	191500	1008036785	4165	4165	4165	4165	0
25	20231212	191400	1008036785	4165	4165	4165	4165	0
26	20231212	191300	1008036785	4165	4165	4165	4165	0
27	20231212	191200	1008036785	4165	4165	4165	4165	0
28	20231212	191100	1008036785	4165	4165	4165	4165	0
29	20231212	191000	1008036785	4165	4165	4165	4165	0
30	20231212	190900	1008036785	4165	4165	4165	4165	0
31	20231212	190800	1008036785	4165	4165	4165	4165	0
32	20231212	190700	1008036785	4165	4165	4165	4165	3642
33	20231212	190600	1008036785	4165	4165	4165	4165	0
34	20231212	190500	1008036785	4165	4165	4165	4165	0
35	20231212	190400	1008036785	4165	4165	4165	4165	0
36	20231212	190300	1008036785	4165	4165	4165	4165	0
37	20231212	190200	1008036785	4165	4165	4165	4165	0
38	20231212	190100	1008036785	4165	4165	4165	4165	0
39	20231212	190000	1008036785	4165	4165	4165	4165	0
40	20231212	185900	1008036785	4165	4165	4165	4165	0
41	20231212	185800	1008036785	4165	4165	4165	4165	0
42	20231212	185700	1008036785	4165	4165	4165	4165	0
43	20231212	185600	1008036785	4165	4165	4165	4165	0
44	20231212	185500	1008036785	4165	4165	4165	4165	0
45	20231212	185400	1008036785	4165	4165	4165	4165	0
46	20231212	185300	1008036785	4165	4165	4165	4165	0
47	20231212	185200	1008036785	4165	4165	4165	4165	0
48	20231212	185100	1008036785	4165	4165	4165	4165	0
49	20231212	185000	1008036785	4165	4165	4165	4165	0
50	20231212	184900	1008036785	4165	4165	4165	4165	0
51	20231212	184800	1008036785	4165	4165	4165	4165	0
52	20231212	184700	1008036785	4165	4165	4165	4165	0
53	20231212	184600	1008036785	4165	4165	4165	4165	0
54	20231212	184500	1008036785	4165	4165	4165	4165	0
55	20231212	184400	1008036785	4165	4165	4165	4165	0
56	20231212	184300	1008036785	4165	4165	4165	4165	0
57	20231212	184200	1008036785	4165	4165	4165	4165	0
58	20231212	184100	1008036785	4165	4165	4165	4165	0
59	20231212	184000	1008036785	4165	4165	4165	4165	0
60	20231212	183900	1008036785	4165	4165	4165	4165	0
61	20231212	183800	1008036785	4165	4165	4165	4165	0
62	20231212	183700	1008036785	4165	4165	4165	4165	3642
63	20231212	183600	1008036785	4165	4165	4165	4165	0
64	20231212	183500	1008036785	4165	4165	4165	4165	0
65	20231212	183400	1008036785	4165	4165	4165	4165	0
66	20231212	183300	1008036785	4165	4165	4165	4165	0
67	20231212	183200	1008036785	4165	4165	4165	4165	0
68	20231212	183100	1008036785	4165	4165	4165	4165	0
69	20231212	183000	1008036785	4165	4165	4165	4165	0
70	20231212	182900	1008036785	4165	4165	4165	4165	0
71	20231212	182800	1008036785	4165	4165	4165	4165	0
72	20231212	182700	1008036785	4165	4165	4165	4165	0
73	20231212	182600	1008036785	4165	4165	4165	4165	0
74	20231212	182500	1008036785	4165	4165	4165	4165	0
75	20231212	182400	1008036785	4165	4165	4165	4165	0
76	20231212	182300	1008036785	4165	4165	4165	4165	0
77	20231212	182200	1008036785	4165	4165	4165	4165	0
78	20231212	182100	1008036785	4165	4165	4165	4165	0
79	20231212	182000	1008036785	4165	4165	4165	4165	0
80	20231212	181900	1008036785	4165	4165	4165	4165	0
81	20231212	181800	1008036785	4165	4165	4165	4165	0
82	20231212	181700	1008036785	4165	4165	4165	4165	0
83	20231212	181600	1008036785	4165	4165	4165	4165	0
84	20231212	181500	1008036785	4165	4165	4165	4165	0
85	20231212	181400	1008036785	4165	4165	4165	4165	0
86	20231212	181300	1008036785	4165	4165	4165	4165	0
87	20231212	181200	1008036785	4165	4165	4165	4165	0
88	20231212	181100	1008036785	4165	4165	4165	4165	0
89	20231212	181000	1008036785	4165	4165	4165	4165	0
90	20231212	180900	1008036785	4165	4165	4165	4165	0
91	20231212	180800	1008036785	4165	4165	4165	4165	0
92	20231212	180700	1008036785	4165	4165	4165	4165	3642
93	20231212	180600	1008036785	4165	4165	4165	4165	0
94	20231212	180500	1008036785	4165	4165	4165	4165	0
95	20231212	180400	1008036785	4165	4165	4165	4165	0
96	20231212	180300	1008036785	4165	4165	4165	4165	0
97	20231212	180200	1008036785	4165	4165	4165	4165	0
98	20231212	180100	1008036785	4165	4165	4165	4165	0
99	20231212	180000	1008036785	4165	4165	4165	4165	0
100	20231212	175900	1008036785	4165	4165	4165	4165	0
101	20231212	175800	1008036785	4165	4165	4165	4165	0
102	20231212	175700	1008036785	4165	4165	4165	4165	0
103	20231212	175600	1008036785	4165	4165	4165	4165	0
104	20231212	175500	1008036785	4165	4165	4165	4165	0
105	20231212	175400	1008036785	4165	4165	4165	4165	0
106	20231212	175300	1008036785	4165	4165	4165	4165	0
107	20231212	175200	1008036785	4165	4165	4165	4165	0
108	20231212	175100	1008036785	4165	4165	4165	4165	0
109	20231212	175000	1008036785	4165	4165	4165	4165	0
110	20231212	174900	1008036785	4165	4165	4165	4165	0
111	20231212	174800	1008036785	4165	4165	4165	4165	0
112	20231212	174700	1008036785	4165	4165	4165	4165	0
113	20231212	174600	1008036785	4165	4165	4165	4165	0
114	20231212	174500	1008036785	4165	4165	4165	4165	0
115	20231212	174400	1008036785	4165	4165	4165	4165	0
116	20231212	174300	1008036785	4165	4165	4165	4165	0
117	20231212	174200	1008036785	4165	4165	4165	4165	0
118	20231212	174100	1008036785	4165	4165	4165	4165	0
119	20231212	174000	1008036785	4165	4165	4165	4165	0
120	20231212	173900	1008036785	4165	4165	4165	4165	0
121	20231212	173800	1008036785	4165	4165	4165	4165	0
122	20231212	173700	1008036785	4165	4165	4165	4165	3642
123	20231212	173600	1008036785	4165	4165	4165	4165	0
124	20231212	173500	1008036785	4165	4165	4165	4165	0
125	20231212	173400	1008036785	4165	4165	4165	4165	0
126	20231212	173300	1008036785	4165	4165	4165	4165	0
127	20231212	173200	1008036785	4165	4165	4165	4165	0
128	20231212	173100	1008036785	4165	4165	4165	4165	0
129	20231212	173000	1008036785	4165	4165	4165	4165	0
130	20231212	172900	1008036785	4165	4165	4165	4165	0
131	20231212	172800	1008036785	4165	4165	4165	4165	0
132	20231212	172700	1008036785	4165	4165	4165	4165	0
133	20231212	172600	1008036785	4165	4165	4165	4165	0
134	20231212	172500	1008036785	4165	4165	4165	4165	0
135	20231212	172400	1008036785	4165	4165	4165	4165	0
136	20231212	172300	1008036785	4165	4165	4165	4165	0
137	20231212	172200	1008036785	4165	4165	4165	4165	0
138	20231212	172100	1008036785	4165	4165	4165	4165	0
139	20231212	172000	1008036785	4165	4165	4165	4165	0
140	20231212	171900	1008036785	4165	4165	4165	4165	0
141	20231212	171800	1008036785	4165	4165	4165	4165	0
142	20231212	171700	1008036785	4165	4165	4165	4165	0
143	20231212	171600	1008036785	4165	4165	4165	4165	0
144	20231212	171500	1008036785	4165	4165	4165	4165	0
145	20231212	171400	1008036785	4165	4165	4165	4165	0
146	20231212	171300	1008036785	4165	4165	4165	4165	0
147	20231212	171200	1008036785	4165	4165	4165	4165	0
148	20231212	171100	1008036785	4165	4165	4165	4165	0
149	20231212	171000	1008036785	4165	4165	4165	4165	0
150	20231212	170900	1008036785	4165	4165	4165	4165	0
151	20231212	170800	1008036785	4165	4165	4165	4165	0
152	20231212	170700	1008036785	4165	4165	4165	4165	3642
153	20231212	170600	1008036785	4165	4165	4165	4165	0
154	20231212	170500	1008036785	4165	4165	4165	4165	0
155	20231212	170400	1008036785	4165	4165	4165	4165	0
156	20231212	170300	1008036785	4165	4165	4165	4165	0
157	20231212	170200	1008036785	4165	4165	4165	4165	0
158	20231212	170100	1008036785	4165	4165	4165	4165	0
159	20231212	170000	1008036785	4165	4165	4165	4165	0
160	20231212	165900	1008036785	4165	4165	4165	4165	0
161	20231212	165800	1008036785	4165	4165	4165	4165	0
162	20231212	165700	1008036785	4165	4165	4165	4165	0
163	20231212	165600	1008036785	4165	4165	4165	4165	0
164	20231212	165500	1008036785	4165	4165	4165	4165	0
165	20231212	165400	1008036785	4165	4165	4165	4165	0
166	20231212	165300	1008036785	4165	4165	4165	4165	0
167	20231212	165200	1008036785	4165	4165	4165	4165	0
168	20231212	165100	1008036785	4165	4165	4165	4165	0
169	20231212	165000	1008036785	4165	4165	4165	4165	0
170	20231212	164900	1008036785	4165	4165	4165	4165	0
171	20231212	164800	1008036785	4165	4165	4165	4165	0
172	20231212	164700	1008036785	4165	4165	4165	4165	0
173	20231212	164600	1008036785	4165	4165	4165	4165	0
174	20231212	164500	1008036785	4165	4165	4165	4165	0
175	20231212	164400	1008036785	4165	4165	4165	4165	0
176	20231212	164300	1008036785	4165	4165	4165	4165	0
177	20231212	164200	1008036785	4165	4165	4165	4165	0
178	20231212	164100	1008036785	4165	4165	4165	4165	0
179	20231212	164000	1008036785	4165	4165	4165	4165	0
180	20231212	163900	1008036785	4165	4165	4165	4165	0
181	20231212	163800	1008036785	4165	4165	4165	4165	0
182	20231212	163700	1008036785	4165	4165	4165	4165	3642
183	20231212	163600	1008036785	4165	4165	4165	4165	0
184	20231212	163500	1008036785	4165	4165	4165	4165	0
185	20231212	163400	1008036785	4165	4165	4165	4165	0
186	20231212	163300	1008036785	4165	4165	4165	4165	0
187	20231212	163200	1008036785	4165	4165	4165	4165	0
188	20231212	163100	1008036785	4165	4165	4165	4165	0
189	20231212	163000	1008036785	4165	4165	4165	4165	0
190	20231212	162900	1008036785	4165	4165	4165	4165	0
191	20231212	162800	1008036785	4165	4165	4165	4165	0
192	20231212	162700	1008036785	4165	4165	4165	4165	0
193	20231212	162600	1008036785	4165	4165	4165	4165	0
194	20231212	162500	1008036785	4165	4165	4165	4165	0
195	20231212	162400	1008036785	4165	4165	4165	4165	0
196	20231212	162300	1008036785	4165	4165	4165	4165	0
197	20231212	162200	1008036785	4165	4165	4165	4165	0
198	20231212	162100	1008036785	4165	4165	4165	4165	0
199	20231212	162000	1008036785	4165	4165	4165	4165	0
200	20231212	161900	1008036785	4165	4165	4165	4165	0
201	20231212	161800	1008036785	4165	4165	4165	4165	0
202	20231212	161700	1008036785	4165	4165	4165	4165	0
203	20231212	161600	1008036785	4165	4165	4165	4165	0
204	20231212	161500	1008036785	4165	4165	4165	4165	0
205	20231212	161400	1008036785	4165	4165	4165	4165	0
206	20231212	161300	1008036785	4165	4165	4165	4165	0
207	20231212	161200	1008036785	4165	4165	4165	4165	0
208	20231212	161100	1008036785	4165	4165	4165	4165	0
209	20231212	161000	1008036785	4165	4165	4165	4165	0
210	20231212	160900	1008036785	4165	4165	4165	4165	0
211	20231212	160800	1008036785	4165	4165	4165	4165	0
212	20231212	160700	1008036785	4165	4165	4165	4165	3642
213	20231212	160600	1008036785	4165	4165	4165	4165	0
214	20231212	160500	1008036785	4165	4165	4165	4165	0
215	20231212	160400	1008036785	4165	4165	4165	4165	0
216	20231212	160300	1008036785	4165	4165	4165	4165	0
217	20231212	160200	1008036785	4165	4165	4165	4165	0
218	20231212	160100	1008036785	4165	4165	4165	4165	0
219	20231212	160000	1008036785	4165	4165	4165	4165	0
220	20231212	155900	1008036785	4165	4165	4165	4165	0
221	20231212	155800	1008036785	4165	4165	4165	4165	0
222	20231212	155700	1008036785	4165	4165	4165	4165	0
223	20231212	155600	1008036785	4165	4165	4165	4165	0
224	20231212	155500	1008036785	4165	4165	4165	4165	0
225	20231212	155400	1008036785	4165	4165	4165	4165	0
226	20231212	155300	1008036785	4165	4165	4165	4165	0
227	20231212	155200	1008036785	4165	4165	4165	4165	0
228	20231212	155100	1008036785	4165	4165	4165	4165	0
229	20231212	155000	1008036785	4165	4165	4165	4165	0
230	20231212	154900	1008036785	4165	4165	4165	4165	0
231	20231212	154800	1008036785	4165	4165	4165	4165	0
232	20231212	154700	1008036785	4165	4165	4165	4165	0
233	20231212	154600	1008036785	4165	4165	4165	4165	0
234	20231212	154500	1008036785	4165	4165	4165	4165	0
235	20231212	154400	1008036785	4165	4165	4165	4165	0
236	20231212	154300	1008036785	4165	4165	4165	4165	0
237	20231212	154200	1008036785	4165	4165	4165	4165	0
238	20231212	154100	1008036785	4165	4165	4165	4165	0
239	20231212	154000	1008036785	4165	4165	4165	4165	0
240	20231212	153900	1008036785	4165	4165	4165	4165	0
241	20231212	153800	1008036785	4165	4165	4165	4165	0
242	20231212	153700	1008036785	4165	4165	4165	4165	3642
243	20231212	153600	1008036785	4165	4165	4165	4165	0
244	20231212	153500	1008036785	4165	4165	4165	4165	0
245	20231212	153400	1008036785	4165	4165	4165	4165	0
246	20231212	153300	1008036785	4165	4165	4165	4165	0
247	20231212	153200	1008036785	4165	4165	4165	4165	0
248	20231212	153100	1008036785	4165	4165	4165	4165	0
249	20231212	153000	1008036785	4165	4165	4165	4165	3642
250	20231212	152900	992867855	4155	4155	4155	4155	0
251	20231212	152800	992867855	4155	4155	4155	4155	0
252	20231212	152700	992867855	4155	4155	4155	4155	0
253	20231212	152600	992867855	4155	4155	4155	4155	0
254	20231212	152500	992867855	4155	4155	4155	4155	0
255	20231212	152400	992867855	4155	4155	4155	4155	0
256	20231212	152300	992867855	4155	4155	4155	4155	0
257	20231212	152200	992867855	4155	4155	4155	4155	0
258	20231212	152100	992867855	4155	4155	4155	4155	0
259	20231212	152000	992867855	4155	4155	4155	4155	0
260	20231212	151900	992867855	4155	4155	4155	4155	300
261	20231212	151800	991621355	4155	4155	4155	4155	2355
262	20231212	151700	981836330	4155	4155	4160	4155	1097
263	20231212	151600	977275775	4160	4160	4160	4160	646
264	20231212	151500	974588415	4160	4160	4160	4160	786
265	20231212	151400	971318655	4165	4175	4175	4165	1938
266	20231212	151300	963246785	4175	4175	4175	4175	22
267	20231212	151200	963154935	4175	4175	4175	4175	124
268	20231212	151100	962637235	4165	4165	4165	4165	0
269	20231212	151000	962637235	4165	4175	4175	4165	303
270	20231212	150900	961374690	4175	4175	4175	4165	343
271	20231212	150800	959942765	4170	4165	4170	4165	1026
272	20231212	150700	955665235	4170	4170	4170	4170	0
273	20231212	150600	955665235	4170	4170	4170	4170	50
274	20231212	150500	955456735	4165	4165	4165	4165	200
275	20231212	150400	954623735	4170	4170	4170	4170	0
276	20231212	150300	954623735	4170	4165	4170	4165	10
277	20231212	150200	954582080	4165	4170	4170	4165	211
278	20231212	150100	953703210	4165	4165	4165	4165	0
279	20231212	150000	953703210	4165	4165	4165	4165	0
280	20231212	145900	953703210	4165	4165	4165	4165	1
281	20231212	145800	953699045	4170	4170	4170	4170	0
282	20231212	145700	953699045	4170	4170	4170	4170	108
283	20231212	145600	953248685	4170	4170	4170	4170	0
284	20231212	145500	953248685	4170	4170	4170	4165	47
285	20231212	145400	953052875	4165	4165	4165	4165	49
286	20231212	145300	952848790	4165	4165	4165	4165	41
287	20231212	145200	952678025	4170	4170	4170	4170	0
288	20231212	145100	952678025	4170	4170	4170	4170	0
289	20231212	145000	952678025	4170	4170	4170	4170	158
290	20231212	144900	952019165	4170	4170	4170	4170	165
291	20231212	144800	951331115	4175	4170	4175	4170	11
292	20231212	144700	951285240	4175	4175	4175	4175	0
293	20231212	144600	951285240	4175	4175	4175	4175	0
294	20231212	144500	951285240	4175	4175	4175	4175	2
295	20231212	144400	951276890	4175	4175	4175	4175	0
296	20231212	144300	951276890	4175	4175	4175	4175	6
297	20231212	144200	951251840	4170	4175	4175	4170	1018
298	20231212	144100	947003630	4180	4185	4185	4180	698
299	20231212	144000	944083930	4185	4185	4185	4185	29
300	20231212	143900	943962565	4185	4180	4185	4180	2697
301	20231212	143800	932682195	4180	4175	4180	4175	583
302	20231212	143700	930248115	4180	4180	4180	4180	0
303	20231212	143600	930248115	4180	4175	4180	4175	700
304	20231212	143500	927323510	4170	4170	4170	4170	7
305	20231212	143400	927294320	4175	4175	4175	4175	0
306	20231212	143300	927294320	4175	4175	4175	4175	11
307	20231212	143200	927248395	4175	4175	4175	4175	39
308	20231212	143100	927085570	4175	4175	4180	4175	513
309	20231212	143000	924943740	4175	4175	4175	4175	0
310	20231212	142900	924943740	4175	4175	4175	4175	274
311	20231212	142800	923799790	4170	4170	4170	4170	0
312	20231212	142700	923799790	4170	4170	4170	4170	1
313	20231212	142600	923795620	4170	4170	4170	4170	0
314	20231212	142500	923795620	4170	4170	4170	4170	10
315	20231212	142400	923753920	4170	4170	4170	4170	100
316	20231212	142300	923336920	4170	4170	4170	4170	0
317	20231212	142200	923336920	4170	4180	4180	4170	32
318	20231212	142100	923203195	4175	4175	4175	4175	0
319	20231212	142000	923203195	4175	4175	4175	4175	7
320	20231212	141900	923173970	4175	4175	4175	4175	100
321	20231212	141800	922756470	4175	4175	4175	4175	27
322	20231212	141700	922643745	4170	4175	4175	4170	1002
323	20231212	141600	918460400	4175	4175	4175	4175	1
324	20231212	141500	918456225	4170	4175	4175	4170	6
325	20231212	141400	918431180	4175	4175	4175	4175	2995
326	20231212	141300	905927055	4175	4175	4175	4175	0
327	20231212	141200	905927055	4175	4175	4175	4175	0
328	20231212	141100	905927055	4175	4165	4175	4165	3052
329	20231212	141000	893212740	4160	4160	4160	4160	9
330	20231212	140900	893175300	4160	4160	4160	4160	734
331	20231212	140800	890121860	4155	4155	4155	4155	10
332	20231212	140700	890080310	4155	4155	4155	4155	144
333	20231212	140600	889481990	4160	4160	4160	4160	132
334	20231212	140500	888932870	4160	4160	4160	4160	500
335	20231212	140400	886852870	4160	4160	4160	4160	296
336	20231212	140300	885621510	4160	4165	4165	4160	1255
337	20231212	140200	880394485	4165	4175	4175	4165	5
338	20231212	140100	880373620	4170	4170	4170	4170	1035
339	20231212	140000	876057670	4165	4155	4165	4155	1326
340	20231212	135900	870536520	4155	4155	4155	4155	5
341	20231212	135800	870515745	4155	4160	4160	4155	6
342	20231212	135700	870490790	4155	4160	4160	4155	201
343	20231212	135600	869654635	4160	4160	4160	4160	144
344	20231212	135500	869055595	4160	4160	4160	4160	543
345	20231212	135400	866796715	4160	4160	4160	4160	334
346	20231212	135300	865407275	4160	4160	4160	4160	20
347	20231212	135200	865324075	4160	4160	4160	4160	1722
348	20231212	135100	858160555	4160	4160	4160	4160	1902
349	20231212	135000	850248235	4165	4165	4165	4165	0
350	20231212	134900	850248235	4165	4165	4165	4165	2
351	20231212	134800	850239905	4165	4165	4165	4165	1334
352	20231212	134700	844683795	4165	4165	4165	4165	1545
353	20231212	134600	838248870	4170	4170	4170	4165	1483
354	20231212	134500	832065510	4165	4165	4165	4165	2570
355	20231212	134400	821361460	4170	4170	4170	4170	453
356	20231212	134300	819472450	4175	4175	4175	4175	1000
357	20231212	134200	815297450	4175	4175	4175	4170	4781
358	20231212	134100	795346350	4170	4165	4170	4165	3320
359	20231212	134000	781503520	4165	4165	4165	4165	1969
360	20231212	133900	773302635	4165	4165	4165	4165	187
361	20231212	133800	772523780	4165	4165	4165	4155	119
362	20231212	133700	772028155	4165	4165	4165	4165	603
363	20231212	133600	769516660	4150	4150	4150	4150	0
364	20231212	133500	769516660	4150	4150	4150	4150	0
365	20231212	133400	769516660	4150	4155	4155	4150	2091
366	20231212	133300	760836870	4165	4165	4165	4165	5
367	20231212	133200	760816045	4160	4160	4160	4160	3264
368	20231212	133100	747237805	4165	4165	4165	4165	100
369	20231212	133000	746821305	4165	4165	4165	4165	0
370	20231212	132900	746821305	4165	4165	4165	4165	425
371	20231212	132800	745051180	4165	4165	4165	4165	0
372	20231212	132700	745051180	4165	4165	4165	4165	0
373	20231212	132600	745051180	4165	4160	4165	4160	18
374	20231212	132500	744976260	4160	4160	4160	4160	157
375	20231212	132400	744323140	4155	4155	4155	4155	203
376	20231212	132300	743479675	4150	4150	4150	4150	0
377	20231212	132200	743479675	4150	4150	4150	4150	275
378	20231212	132100	742338425	4145	4145	4145	4145	63
379	20231212	132000	742077290	4145	4145	4145	4145	0
380	20231212	131900	742077290	4145	4145	4145	4145	3
381	20231212	131800	742064855	4150	4150	4150	4150	6
382	20231212	131700	742039955	4150	4150	4150	4150	495
383	20231212	131600	739985705	4145	4145	4145	4145	3241
384	20231212	131500	726551760	4140	4140	4140	4140	6
385	20231212	131400	726526920	4140	4145	4145	4140	1302
386	20231212	131300	721135640	4145	4145	4145	4145	32
387	20231212	131200	721003000	4145	4145	4145	4145	1253
388	20231212	131100	715809315	4145	4145	4145	4145	1155
389	20231212	131000	711021840	4145	4145	4145	4145	1305
390	20231212	130900	705612615	4145	4145	4145	4145	3
391	20231212	130800	705600180	4145	4145	4150	4145	2268
392	20231212	130700	696199220	4150	4150	4150	4150	1
393	20231212	130600	696195070	4145	4145	4145	4145	0
394	20231212	130500	696195070	4145	4145	4145	4145	9
395	20231212	130400	696157765	4150	4150	4150	4150	251
396	20231212	130300	695116115	4150	4150	4150	4150	69
397	20231212	130200	694829765	4150	4150	4150	4150	120
398	20231212	130100	694331765	4150	4150	4150	4150	2636
399	20231212	130000	683392365	4150	4150	4150	4150	0
400	20231212	125900	683392365	4150	4150	4150	4150	0
401	20231212	125800	683392365	4150	4150	4150	4150	0
402	20231212	125700	683392365	4150	4150	4150	4150	5
403	20231212	125600	683371615	4150	4150	4150	4150	9
404	20231212	125500	683334265	4155	4155	4155	4155	0
405	20231212	125400	683334265	4155	4155	4155	4155	0
406	20231212	125300	683334265	4155	4155	4155	4155	100
407	20231212	125200	682918765	4150	4150	4150	4150	0
408	20231212	125100	682918765	4150	4150	4150	4150	0
409	20231212	125000	682918765	4150	4150	4150	4150	200
410	20231212	124900	682088765	4150	4150	4150	4150	30
411	20231212	124800	681964265	4160	4160	4160	4160	0
412	20231212	124700	681964265	4160	4150	4160	4150	252
413	20231212	124600	680917690	4150	4150	4150	4150	0
414	20231212	124500	680917690	4150	4150	4150	4150	5
415	20231212	124400	680896940	4145	4145	4145	4145	0
416	20231212	124300	680896940	4145	4145	4145	4145	0
417	20231212	124200	680896940	4145	4145	4145	4145	0
418	20231212	124100	680896940	4145	4150	4150	4145	120
419	20231212	124000	680398990	4150	4150	4150	4150	120
420	20231212	123900	679900990	4150	4150	4150	4150	15
421	20231212	123800	679838740	4150	4150	4150	4150	0
422	20231212	123700	679838740	4150	4150	4150	4150	0
423	20231212	123600	679838740	4150	4150	4150	4150	50
424	20231212	123500	679631240	4150	4150	4150	4150	0
425	20231212	123400	679631240	4150	4145	4150	4145	789
426	20231212	123300	676360335	4145	4145	4145	4145	0
427	20231212	123200	676360335	4145	4145	4145	4145	0
428	20231212	123100	676360335	4145	4140	4145	4140	208
429	20231212	123000	675498215	4140	4140	4140	4140	989
430	20231212	122900	671403755	4145	4145	4145	4145	1
431	20231212	122800	671399610	4140	4140	4140	4140	1
432	20231212	122700	671395470	4145	4145	4145	4145	520
433	20231212	122600	669240070	4145	4145	4145	4145	10
434	20231212	122500	669198620	4150	4150	4150	4150	100
435	20231212	122400	668783620	4145	4145	4145	4145	0
436	20231212	122300	668783620	4145	4145	4145	4145	30
437	20231212	122200	668659270	4145	4145	4145	4145	0
438	20231212	122100	668659270	4145	4145	4145	4145	592
439	20231212	122000	666205430	4135	4135	4135	4135	100
440	20231212	121900	665791930	4135	4140	4140	4135	192
441	20231212	121800	664997100	4135	4135	4140	4135	382
442	20231212	121700	663416620	4135	4135	4135	4135	2051
443	20231212	121600	654935735	4135	4145	4145	4135	4
444	20231212	121500	654919170	4145	4145	4145	4145	2
445	20231212	121400	654910880	4135	4140	4140	4135	611
446	20231212	121300	652382260	4140	4150	4150	4140	2314
447	20231212	121200	642797235	4150	4150	4150	4150	0
448	20231212	121100	642797235	4150	4150	4150	4150	9
449	20231212	121000	642759885	4150	4150	4150	4150	0
450	20231212	120900	642759885	4150	4150	4150	4150	165
451	20231212	120800	642075135	4145	4145	4145	4145	0
452	20231212	120700	642075135	4145	4145	4145	4145	0
453	20231212	120600	642075135	4145	4145	4145	4145	3
454	20231212	120500	642062700	4145	4145	4145	4145	406
455	20231212	120400	640379830	4140	4140	4140	4140	10
456	20231212	120300	640338430	4140	4140	4140	4140	6
457	20231212	120200	640313590	4140	4145	4145	4140	1683
458	20231212	120100	633345945	4145	4145	4145	4145	0
459	20231212	120000	633345945	4145	4145	4145	4145	20
460	20231212	115900	633263045	4150	4150	4150	4150	0
461	20231212	115800	633263045	4150	4145	4150	4145	120
462	20231212	115700	632765545	4150	4145	4150	4145	520
463	20231212	115600	630610095	4145	4145	4155	4145	722
464	20231212	115500	627617205	4145	4145	4145	4145	0
465	20231212	115400	627617205	4145	4145	4145	4145	40
466	20231212	115300	627451405	4145	4145	4145	4145	30
467	20231212	115200	627327055	4145	4145	4145	4145	0
468	20231212	115100	627327055	4145	4145	4145	4145	6
469	20231212	115000	627302185	4145	4145	4145	4145	0
470	20231212	114900	627302185	4145	4140	4145	4130	5577
471	20231212	114800	604232960	4140	4140	4140	4140	100
472	20231212	114700	603818960	4140	4140	4140	4140	0
473	20231212	114600	603818960	4140	4145	4145	4140	41
474	20231212	114500	603649020	4145	4145	4145	4145	0
475	20231212	114400	603649020	4145	4145	4145	4145	0
476	20231212	114300	603649020	4145	4155	4155	4145	5000
477	20231212	114200	582916305	4160	4155	4160	4155	12
478	20231212	114100	582866430	4160	4160	4160	4160	0
479	20231212	114000	582866430	4160	4160	4160	4160	15
480	20231212	113900	582804030	4155	4155	4155	4155	0
481	20231212	113800	582804030	4155	4155	4155	4155	0
482	20231212	113700	582804030	4155	4155	4155	4155	0
483	20231212	113600	582804030	4155	4155	4155	4150	11714
484	20231212	113500	534188255	4160	4165	4165	4160	555
485	20231212	113400	531876930	4165	4170	4170	4165	1526
486	20231212	113300	525521130	4170	4165	4170	4165	11
487	20231212	113200	525475290	4165	4165	4165	4165	806
488	20231212	113100	522118300	4160	4155	4160	4155	1291
489	20231212	113000	516749155	4160	4160	4160	4160	0
490	20231212	112900	516749155	4160	4160	4160	4160	0
491	20231212	112800	516749155	4160	4160	4160	4160	106
492	20231212	112700	516308195	4155	4155	4155	4155	9
493	20231212	112600	516270800	4160	4160	4160	4160	0
494	20231212	112500	516270800	4160	4160	4160	4160	0
495	20231212	112400	516270800	4160	4160	4160	4160	1
496	20231212	112300	516266640	4160	4160	4160	4160	20
497	20231212	112200	516183440	4155	4155	4155	4155	0
498	20231212	112100	516183440	4155	4155	4155	4155	0
499	20231212	112000	516183440	4155	4155	4155	4155	837
500	20231212	111900	512705705	4155	4155	4155	4155	17
501	20231212	111800	512635070	4155	4155	4155	4155	5
502	20231212	111700	512614295	4155	4155	4155	4155	259
503	20231212	111600	511538150	4160	4160	4160	4160	30
504	20231212	111500	511413350	4160	4160	4160	4160	48
505	20231212	111400	511213670	4160	4160	4160	4160	173
506	20231212	111300	510493990	4160	4160	4160	4160	0
507	20231212	111200	510493990	4160	4160	4160	4160	699
508	20231212	111100	507586150	4165	4165	4165	4165	0
509	20231212	111000	507586150	4165	4165	4165	4165	0
510	20231212	110900	507586150	4165	4165	4165	4165	0
511	20231212	110800	507586150	4165	4165	4165	4165	231
512	20231212	110700	506624035	4165	4165	4165	4165	0
513	20231212	110600	506624035	4165	4160	4165	4160	224
514	20231212	110500	505692170	4155	4155	4155	4155	10
515	20231212	110400	505650620	4160	4165	4165	4160	2305
516	20231212	110300	496057660	4165	4170	4170	4165	347
517	20231212	110200	494611855	4165	4170	4170	4165	25
518	20231212	110100	494507705	4165	4180	4180	4165	8295
519	20231212	110000	459898855	4180	4180	4180	4180	680
520	20231212	105900	457056455	4180	4180	4180	4180	368
521	20231212	105800	455518215	4185	4185	4185	4185	0
522	20231212	105700	455518215	4185	4185	4185	4185	427
523	20231212	105600	453731220	4185	4185	4185	4185	0
524	20231212	105500	453731220	4185	4185	4185	4185	0
525	20231212	105400	453731220	4185	4185	4185	4185	2
526	20231212	105300	453722850	4185	4185	4185	4185	0
527	20231212	105200	453722850	4185	4180	4185	4180	811
528	20231212	105100	450329025	4185	4185	4185	4185	311
529	20231212	105000	449027490	4185	4185	4185	4185	12
530	20231212	104900	448977270	4190	4190	4190	4190	0
531	20231212	104800	448977270	4190	4190	4190	4190	2
532	20231212	104700	448968890	4190	4190	4190	4190	0
533	20231212	104600	448968890	4190	4190	4190	4190	0
534	20231212	104500	448968890	4190	4190	4190	4190	88
535	20231212	104400	448600170	4195	4195	4195	4195	2
536	20231212	104300	448591780	4195	4195	4195	4195	6
537	20231212	104200	448566610	4195	4195	4195	4195	102
538	20231212	104100	448138720	4195	4195	4195	4195	0
539	20231212	104000	448138720	4195	4195	4195	4195	0
540	20231212	103900	448138720	4195	4195	4195	4195	100
541	20231212	103800	447719220	4190	4190	4190	4190	0
542	20231212	103700	447719220	4190	4190	4190	4190	115
543	20231212	103600	447237370	4190	4190	4190	4190	200
544	20231212	103500	446399370	4190	4190	4190	4190	0
545	20231212	103400	446399370	4190	4190	4190	4190	11
546	20231212	103300	446353280	4190	4195	4195	4190	285
547	20231212	103200	445158985	4200	4205	4210	4200	687
548	20231212	103100	442270850	4200	4200	4200	4195	163
549	20231212	103000	441586750	4205	4200	4205	4200	104
550	20231212	102900	441149945	4200	4200	4200	4200	397
551	20231212	102800	439482545	4200	4200	4200	4200	100
552	20231212	102700	439062545	4200	4200	4200	4200	10
553	20231212	102600	439020545	4200	4200	4200	4200	0
554	20231212	102500	439020545	4200	4200	4200	4200	500
555	20231212	102400	436920545	4200	4200	4200	4200	1000
556	20231212	102300	432720545	4205	4200	4205	4200	1099
557	20231212	102200	428101900	4200	4195	4200	4195	861
558	20231212	102100	424488940	4190	4190	4190	4190	2
559	20231212	102000	424480560	4190	4190	4190	4190	28
560	20231212	101900	424363240	4195	4195	4195	4195	71
561	20231212	101800	424065395	4195	4195	4195	4195	0
562	20231212	101700	424065395	4195	4185	4195	4185	49
563	20231212	101600	423859960	4185	4190	4190	4185	700
564	20231212	101500	420929355	4190	4190	4190	4190	22
565	20231212	101400	420837175	4190	4190	4190	4190	0
566	20231212	101300	420837175	4190	4190	4190	4190	270
567	20231212	101200	419705875	4185	4185	4185	4185	109
568	20231212	101100	419249710	4190	4190	4190	4190	0
569	20231212	101000	419249710	4190	4190	4190	4190	851
570	20231212	100900	415684020	4190	4190	4190	4190	0
571	20231212	100800	415684020	4190	4200	4200	4190	72
572	20231212	100700	415381840	4200	4200	4200	4200	10
573	20231212	100600	415339840	4195	4195	4195	4195	402
574	20231212	100500	413653450	4185	4185	4185	4185	10
575	20231212	100400	413611600	4185	4190	4190	4185	300
576	20231212	100300	412355595	4190	4190	4190	4190	300
577	20231212	100200	411098595	4190	4190	4190	4190	0
578	20231212	100100	411098595	4190	4190	4190	4190	52
579	20231212	100000	410880715	4190	4190	4190	4190	0
580	20231212	095900	410880715	4190	4190	4190	4190	229
581	20231212	095800	409921205	4185	4190	4190	4185	50
582	20231212	095700	409711865	4190	4190	4190	4190	9
583	20231212	095600	409674155	4190	4200	4200	4190	345
584	20231212	095500	408227540	4205	4205	4205	4205	1075
585	20231212	095400	403707165	4210	4200	4215	4200	2203
586	20231212	095300	394428755	4200	4200	4200	4200	20
587	20231212	095200	394344755	4190	4195	4195	4190	3244
588	20231212	095100	380751180	4210	4210	4215	4210	1092
589	20231212	095000	376153820	4205	4190	4205	4190	1925
590	20231212	094900	368076015	4195	4200	4200	4195	1253
591	20231212	094800	362819675	4200	4200	4200	4200	999
592	20231212	094700	358623875	4195	4200	4200	4195	1168
593	20231212	094600	353718395	4195	4205	4205	4195	2029
594	20231212	094500	345194235	4205	4210	4210	4205	597
595	20231212	094400	342681380	4205	4200	4205	4200	1581
596	20231212	094300	336039595	4200	4205	4205	4200	505
597	20231212	094200	333918555	4200	4195	4200	4195	891
598	20231212	094100	330180355	4195	4195	4195	4195	200
599	20231212	094000	329341355	4195	4200	4200	4195	113
600	20231212	093900	328867305	4200	4210	4210	4200	1267
601	20231212	093800	323541105	4210	4215	4215	4205	489
602	20231212	093700	321482745	4220	4205	4220	4205	7545
603	20231212	093600	289696560	4205	4190	4205	4190	5514
604	20231212	093500	266541760	4190	4190	4190	4190	1753
605	20231212	093400	259196690	4185	4185	4185	4185	742
606	20231212	093300	256091420	4185	4185	4185	4185	201
607	20231212	093200	255250235	4185	4185	4185	4185	522
608	20231212	093100	253065665	4185	4185	4185	4185	2
609	20231212	093000	253057295	4185	4190	4190	4180	488
610	20231212	092900	251014755	4190	4190	4190	4190	468
611	20231212	092800	249053835	4190	4190	4190	4180	518
612	20231212	092700	246886900	4195	4205	4205	4195	4064
613	20231212	092600	229812675	4205	4190	4215	4190	6173
614	20231212	092500	203867635	4190	4170	4195	4170	4217
615	20231212	092400	186215165	4170	4150	4170	4150	2082
616	20231212	092300	177534450	4150	4155	4165	4150	1618
617	20231212	092200	170811495	4165	4160	4165	4160	730
618	20231212	092100	167772160	4155	4155	4155	4155	0
619	20231212	092000	167772160	4155	4155	4160	4155	295
620	20231212	091900	166546010	4160	4160	4160	4160	0
621	20231212	091800	166546010	4160	4160	4160	4160	2
622	20231212	091700	166537690	4150	4145	4150	4140	4839
623	20231212	091600	146491975	4150	4160	4160	4150	1622
624	20231212	091500	139759170	4170	4165	4175	4165	1171
625	20231212	091400	134875810	4155	4155	4155	4140	8493
626	20231212	091300	99667600	4165	4165	4165	4150	5643
627	20231212	091200	76204885	4160	4160	4160	4155	928
628	20231212	091100	72346485	4160	4160	4160	4160	0
629	20231212	091000	72346485	4160	4160	4160	4160	374
630	20231212	090900	70790645	4160	4165	4165	4160	5010
631	20231212	090800	49936990	4180	4165	4180	4165	3856
632	20231212	090700	33846265	4165	4170	4170	4160	1315
633	20231212	090600	28370790	4170	4185	4185	4170	3
634	20231212	090500	28358250	4180	4180	4180	4140	1551
635	20231212	090400	21909445	4160	4175	4175	4160	1769
636	20231212	090300	14531430	4155	4160	4160	4155	1073
637	20231212	090200	10071400	4160	4160	4160	4160	0
638	20231212	090100	10071400	4160	4155	4175	4155	1845
639	20231212	090000	2404995	4155	4125	4155	4125	583