KissMeData/138080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201800	284152780	12850	12850	12850	12850	755
3	20231212	201700	284152780	12850	12850	12850	12850	0
4	20231212	201600	284152780	12850	12850	12850	12850	0
5	20231212	201500	284152780	12850	12850	12850	12850	0
6	20231212	201400	284152780	12850	12850	12850	12850	0
7	20231212	201300	284152780	12850	12850	12850	12850	0
8	20231212	201200	284152780	12850	12850	12850	12850	0
9	20231212	201100	284152780	12850	12850	12850	12850	0
10	20231212	201000	284152780	12850	12850	12850	12850	0
11	20231212	200900	284152780	12850	12850	12850	12850	0
12	20231212	200800	284152780	12850	12850	12850	12850	0
13	20231212	200700	284152780	12850	12850	12850	12850	0
14	20231212	200600	284152780	12850	12850	12850	12850	0
15	20231212	200500	284152780	12850	12850	12850	12850	0
16	20231212	200400	284152780	12850	12850	12850	12850	0
17	20231212	200300	284152780	12850	12850	12850	12850	0
18	20231212	200200	284152780	12850	12850	12850	12850	0
19	20231212	200100	284152780	12850	12850	12850	12850	0
20	20231212	200000	284152780	12850	12850	12850	12850	0
21	20231212	195900	284152780	12850	12850	12850	12850	0
22	20231212	195800	284152780	12850	12850	12850	12850	0
23	20231212	195700	284152780	12850	12850	12850	12850	0
24	20231212	195600	284152780	12850	12850	12850	12850	0
25	20231212	195500	284152780	12850	12850	12850	12850	0
26	20231212	195400	284152780	12850	12850	12850	12850	0
27	20231212	195300	284152780	12850	12850	12850	12850	0
28	20231212	195200	284152780	12850	12850	12850	12850	0
29	20231212	195100	284152780	12850	12850	12850	12850	0
30	20231212	195000	284152780	12850	12850	12850	12850	0
31	20231212	194900	284152780	12850	12850	12850	12850	0
32	20231212	194800	284152780	12850	12850	12850	12850	755
33	20231212	194700	284152780	12850	12850	12850	12850	0
34	20231212	194600	284152780	12850	12850	12850	12850	0
35	20231212	194500	284152780	12850	12850	12850	12850	0
36	20231212	194400	284152780	12850	12850	12850	12850	0
37	20231212	194300	284152780	12850	12850	12850	12850	0
38	20231212	194200	284152780	12850	12850	12850	12850	0
39	20231212	194100	284152780	12850	12850	12850	12850	0
40	20231212	194000	284152780	12850	12850	12850	12850	0
41	20231212	193900	284152780	12850	12850	12850	12850	0
42	20231212	193800	284152780	12850	12850	12850	12850	0
43	20231212	193700	284152780	12850	12850	12850	12850	0
44	20231212	193600	284152780	12850	12850	12850	12850	0
45	20231212	193500	284152780	12850	12850	12850	12850	0
46	20231212	193400	284152780	12850	12850	12850	12850	0
47	20231212	193300	284152780	12850	12850	12850	12850	0
48	20231212	193200	284152780	12850	12850	12850	12850	0
49	20231212	193100	284152780	12850	12850	12850	12850	0
50	20231212	193000	284152780	12850	12850	12850	12850	0
51	20231212	192900	284152780	12850	12850	12850	12850	0
52	20231212	192800	284152780	12850	12850	12850	12850	0
53	20231212	192700	284152780	12850	12850	12850	12850	0
54	20231212	192600	284152780	12850	12850	12850	12850	0
55	20231212	192500	284152780	12850	12850	12850	12850	0
56	20231212	192400	284152780	12850	12850	12850	12850	0
57	20231212	192300	284152780	12850	12850	12850	12850	0
58	20231212	192200	284152780	12850	12850	12850	12850	0
59	20231212	192100	284152780	12850	12850	12850	12850	0
60	20231212	192000	284152780	12850	12850	12850	12850	0
61	20231212	191900	284152780	12850	12850	12850	12850	0
62	20231212	191800	284152780	12850	12850	12850	12850	755
63	20231212	191700	284152780	12850	12850	12850	12850	0
64	20231212	191600	284152780	12850	12850	12850	12850	0
65	20231212	191500	284152780	12850	12850	12850	12850	0
66	20231212	191400	284152780	12850	12850	12850	12850	0
67	20231212	191300	284152780	12850	12850	12850	12850	0
68	20231212	191200	284152780	12850	12850	12850	12850	0
69	20231212	191100	284152780	12850	12850	12850	12850	0
70	20231212	191000	284152780	12850	12850	12850	12850	0
71	20231212	190900	284152780	12850	12850	12850	12850	0
72	20231212	190800	284152780	12850	12850	12850	12850	0
73	20231212	190700	284152780	12850	12850	12850	12850	0
74	20231212	190600	284152780	12850	12850	12850	12850	0
75	20231212	190500	284152780	12850	12850	12850	12850	0
76	20231212	190400	284152780	12850	12850	12850	12850	0
77	20231212	190300	284152780	12850	12850	12850	12850	0
78	20231212	190200	284152780	12850	12850	12850	12850	0
79	20231212	190100	284152780	12850	12850	12850	12850	0
80	20231212	190000	284152780	12850	12850	12850	12850	0
81	20231212	185900	284152780	12850	12850	12850	12850	0
82	20231212	185800	284152780	12850	12850	12850	12850	0
83	20231212	185700	284152780	12850	12850	12850	12850	0
84	20231212	185600	284152780	12850	12850	12850	12850	0
85	20231212	185500	284152780	12850	12850	12850	12850	0
86	20231212	185400	284152780	12850	12850	12850	12850	0
87	20231212	185300	284152780	12850	12850	12850	12850	0
88	20231212	185200	284152780	12850	12850	12850	12850	0
89	20231212	185100	284152780	12850	12850	12850	12850	0
90	20231212	185000	284152780	12850	12850	12850	12850	0
91	20231212	184900	284152780	12850	12850	12850	12850	0
92	20231212	184800	284152780	12850	12850	12850	12850	755
93	20231212	184700	284152780	12850	12850	12850	12850	0
94	20231212	184600	284152780	12850	12850	12850	12850	0
95	20231212	184500	284152780	12850	12850	12850	12850	0
96	20231212	184400	284152780	12850	12850	12850	12850	0
97	20231212	184300	284152780	12850	12850	12850	12850	0
98	20231212	184200	284152780	12850	12850	12850	12850	0
99	20231212	184100	284152780	12850	12850	12850	12850	0
100	20231212	184000	284152780	12850	12850	12850	12850	0
101	20231212	183900	284152780	12850	12850	12850	12850	0
102	20231212	183800	284152780	12850	12850	12850	12850	0
103	20231212	183700	284152780	12850	12850	12850	12850	0
104	20231212	183600	284152780	12850	12850	12850	12850	0
105	20231212	183500	284152780	12850	12850	12850	12850	0
106	20231212	183400	284152780	12850	12850	12850	12850	0
107	20231212	183300	284152780	12850	12850	12850	12850	0
108	20231212	183200	284152780	12850	12850	12850	12850	0
109	20231212	183100	284152780	12850	12850	12850	12850	0
110	20231212	183000	284152780	12850	12850	12850	12850	0
111	20231212	182900	284152780	12850	12850	12850	12850	0
112	20231212	182800	284152780	12850	12850	12850	12850	0
113	20231212	182700	284152780	12850	12850	12850	12850	0
114	20231212	182600	284152780	12850	12850	12850	12850	0
115	20231212	182500	284152780	12850	12850	12850	12850	0
116	20231212	182400	284152780	12850	12850	12850	12850	0
117	20231212	182300	284152780	12850	12850	12850	12850	0
118	20231212	182200	284152780	12850	12850	12850	12850	0
119	20231212	182100	284152780	12850	12850	12850	12850	0
120	20231212	182000	284152780	12850	12850	12850	12850	0
121	20231212	181900	284152780	12850	12850	12850	12850	0
122	20231212	181800	284152780	12850	12850	12850	12850	755
123	20231212	181700	284152780	12850	12850	12850	12850	0
124	20231212	181600	284152780	12850	12850	12850	12850	0
125	20231212	181500	284152780	12850	12850	12850	12850	0
126	20231212	181400	284152780	12850	12850	12850	12850	0
127	20231212	181300	284152780	12850	12850	12850	12850	0
128	20231212	181200	284152780	12850	12850	12850	12850	0
129	20231212	181100	284152780	12850	12850	12850	12850	0
130	20231212	181000	284152780	12850	12850	12850	12850	0
131	20231212	180900	284152780	12850	12850	12850	12850	0
132	20231212	180800	284152780	12850	12850	12850	12850	0
133	20231212	180700	284152780	12850	12850	12850	12850	0
134	20231212	180600	284152780	12850	12850	12850	12850	0
135	20231212	180500	284152780	12850	12850	12850	12850	0
136	20231212	180400	284152780	12850	12850	12850	12850	0
137	20231212	180300	284152780	12850	12850	12850	12850	0
138	20231212	180200	284152780	12850	12850	12850	12850	0
139	20231212	180100	284152780	12850	12850	12850	12850	0
140	20231212	180000	284152780	12850	12850	12850	12850	0
141	20231212	175900	284152780	12850	12850	12850	12850	0
142	20231212	175800	284152780	12850	12850	12850	12850	0
143	20231212	175700	284152780	12850	12850	12850	12850	0
144	20231212	175600	284152780	12850	12850	12850	12850	0
145	20231212	175500	284152780	12850	12850	12850	12850	0
146	20231212	175400	284152780	12850	12850	12850	12850	0
147	20231212	175300	284152780	12850	12850	12850	12850	0
148	20231212	175200	284152780	12850	12850	12850	12850	0
149	20231212	175100	284152780	12850	12850	12850	12850	0
150	20231212	175000	284152780	12850	12850	12850	12850	0
151	20231212	174900	284152780	12850	12850	12850	12850	0
152	20231212	174800	284152780	12850	12850	12850	12850	755
153	20231212	174700	284152780	12850	12850	12850	12850	0
154	20231212	174600	284152780	12850	12850	12850	12850	0
155	20231212	174500	284152780	12850	12850	12850	12850	0
156	20231212	174400	284152780	12850	12850	12850	12850	0
157	20231212	174300	284152780	12850	12850	12850	12850	0
158	20231212	174200	284152780	12850	12850	12850	12850	0
159	20231212	174100	284152780	12850	12850	12850	12850	0
160	20231212	174000	284152780	12850	12850	12850	12850	0
161	20231212	173900	284152780	12850	12850	12850	12850	0
162	20231212	173800	284152780	12850	12850	12850	12850	0
163	20231212	173700	284152780	12850	12850	12850	12850	0
164	20231212	173600	284152780	12850	12850	12850	12850	0
165	20231212	173500	284152780	12850	12850	12850	12850	0
166	20231212	173400	284152780	12850	12850	12850	12850	0
167	20231212	173300	284152780	12850	12850	12850	12850	0
168	20231212	173200	284152780	12850	12850	12850	12850	0
169	20231212	173100	284152780	12850	12850	12850	12850	0
170	20231212	173000	284152780	12850	12850	12850	12850	0
171	20231212	172900	284152780	12850	12850	12850	12850	0
172	20231212	172800	284152780	12850	12850	12850	12850	0
173	20231212	172700	284152780	12850	12850	12850	12850	0
174	20231212	172600	284152780	12850	12850	12850	12850	0
175	20231212	172500	284152780	12850	12850	12850	12850	0
176	20231212	172400	284152780	12850	12850	12850	12850	0
177	20231212	172300	284152780	12850	12850	12850	12850	0
178	20231212	172200	284152780	12850	12850	12850	12850	0
179	20231212	172100	284152780	12850	12850	12850	12850	0
180	20231212	172000	284152780	12850	12850	12850	12850	0
181	20231212	171900	284152780	12850	12850	12850	12850	0
182	20231212	171800	284152780	12850	12850	12850	12850	755
183	20231212	171700	284152780	12850	12850	12850	12850	0
184	20231212	171600	284152780	12850	12850	12850	12850	0
185	20231212	171500	284152780	12850	12850	12850	12850	0
186	20231212	171400	284152780	12850	12850	12850	12850	0
187	20231212	171300	284152780	12850	12850	12850	12850	0
188	20231212	171200	284152780	12850	12850	12850	12850	0
189	20231212	171100	284152780	12850	12850	12850	12850	0
190	20231212	171000	284152780	12850	12850	12850	12850	0
191	20231212	170900	284152780	12850	12850	12850	12850	0
192	20231212	170800	284152780	12850	12850	12850	12850	0
193	20231212	170700	284152780	12850	12850	12850	12850	0
194	20231212	170600	284152780	12850	12850	12850	12850	0
195	20231212	170500	284152780	12850	12850	12850	12850	0
196	20231212	170400	284152780	12850	12850	12850	12850	0
197	20231212	170300	284152780	12850	12850	12850	12850	0
198	20231212	170200	284152780	12850	12850	12850	12850	0
199	20231212	170100	284152780	12850	12850	12850	12850	0
200	20231212	170000	284152780	12850	12850	12850	12850	0
201	20231212	165900	284152780	12850	12850	12850	12850	0
202	20231212	165800	284152780	12850	12850	12850	12850	0
203	20231212	165700	284152780	12850	12850	12850	12850	0
204	20231212	165600	284152780	12850	12850	12850	12850	0
205	20231212	165500	284152780	12850	12850	12850	12850	0
206	20231212	165400	284152780	12850	12850	12850	12850	0
207	20231212	165300	284152780	12850	12850	12850	12850	0
208	20231212	165200	284152780	12850	12850	12850	12850	0
209	20231212	165100	284152780	12850	12850	12850	12850	0
210	20231212	165000	284152780	12850	12850	12850	12850	0
211	20231212	164900	284152780	12850	12850	12850	12850	0
212	20231212	164800	284152780	12850	12850	12850	12850	755
213	20231212	164700	284152780	12850	12850	12850	12850	0
214	20231212	164600	284152780	12850	12850	12850	12850	0
215	20231212	164500	284152780	12850	12850	12850	12850	0
216	20231212	164400	284152780	12850	12850	12850	12850	0
217	20231212	164300	284152780	12850	12850	12850	12850	0
218	20231212	164200	284152780	12850	12850	12850	12850	0
219	20231212	164100	284152780	12850	12850	12850	12850	0
220	20231212	164000	284152780	12850	12850	12850	12850	0
221	20231212	163900	284152780	12850	12850	12850	12850	0
222	20231212	163800	284152780	12850	12850	12850	12850	0
223	20231212	163700	284152780	12850	12850	12850	12850	0
224	20231212	163600	284152780	12850	12850	12850	12850	0
225	20231212	163500	284152780	12850	12850	12850	12850	0
226	20231212	163400	284152780	12850	12850	12850	12850	0
227	20231212	163300	284152780	12850	12850	12850	12850	0
228	20231212	163200	284152780	12850	12850	12850	12850	0
229	20231212	163100	284152780	12850	12850	12850	12850	0
230	20231212	163000	284152780	12850	12850	12850	12850	0
231	20231212	162900	284152780	12850	12850	12850	12850	0
232	20231212	162800	284152780	12850	12850	12850	12850	0
233	20231212	162700	284152780	12850	12850	12850	12850	0
234	20231212	162600	284152780	12850	12850	12850	12850	0
235	20231212	162500	284152780	12850	12850	12850	12850	0
236	20231212	162400	284152780	12850	12850	12850	12850	0
237	20231212	162300	284152780	12850	12850	12850	12850	0
238	20231212	162200	284152780	12850	12850	12850	12850	0
239	20231212	162100	284152780	12850	12850	12850	12850	0
240	20231212	162000	284152780	12850	12850	12850	12850	0
241	20231212	161900	284152780	12850	12850	12850	12850	0
242	20231212	161800	284152780	12850	12850	12850	12850	755
243	20231212	161700	284152780	12850	12850	12850	12850	0
244	20231212	161600	284152780	12850	12850	12850	12850	0
245	20231212	161500	284152780	12850	12850	12850	12850	0
246	20231212	161400	284152780	12850	12850	12850	12850	0
247	20231212	161300	284152780	12850	12850	12850	12850	0
248	20231212	161200	284152780	12850	12850	12850	12850	0
249	20231212	161100	284152780	12850	12850	12850	12850	0
250	20231212	161000	284152780	12850	12850	12850	12850	0
251	20231212	160900	284152780	12850	12850	12850	12850	0
252	20231212	160800	284152780	12850	12850	12850	12850	0
253	20231212	160700	284152780	12850	12850	12850	12850	0
254	20231212	160600	284152780	12850	12850	12850	12850	0
255	20231212	160500	284152780	12850	12850	12850	12850	0
256	20231212	160400	284152780	12850	12850	12850	12850	0
257	20231212	160300	284152780	12850	12850	12850	12850	0
258	20231212	160200	284152780	12850	12850	12850	12850	0
259	20231212	160100	284152780	12850	12850	12850	12850	0
260	20231212	160000	284152780	12850	12850	12850	12850	0
261	20231212	155900	284152780	12850	12850	12850	12850	0
262	20231212	155800	284152780	12850	12850	12850	12850	0
263	20231212	155700	284152780	12850	12850	12850	12850	0
264	20231212	155600	284152780	12850	12850	12850	12850	0
265	20231212	155500	284152780	12850	12850	12850	12850	0
266	20231212	155400	284152780	12850	12850	12850	12850	0
267	20231212	155300	284152780	12850	12850	12850	12850	0
268	20231212	155200	284152780	12850	12850	12850	12850	0
269	20231212	155100	284152780	12850	12850	12850	12850	0
270	20231212	155000	284152780	12850	12850	12850	12850	0
271	20231212	154900	284152780	12850	12850	12850	12850	0
272	20231212	154800	284152780	12850	12850	12850	12850	755
273	20231212	154700	284152780	12850	12850	12850	12850	0
274	20231212	154600	284152780	12850	12850	12850	12850	0
275	20231212	154500	284152780	12850	12850	12850	12850	0
276	20231212	154400	284152780	12850	12850	12850	12850	0
277	20231212	154300	284152780	12850	12850	12850	12850	0
278	20231212	154200	284152780	12850	12850	12850	12850	0
279	20231212	154100	284152780	12850	12850	12850	12850	0
280	20231212	154000	284152780	12850	12850	12850	12850	0
281	20231212	153900	284152780	12850	12850	12850	12850	0
282	20231212	153800	284152780	12850	12850	12850	12850	0
283	20231212	153700	284152780	12850	12850	12850	12850	0
284	20231212	153600	284152780	12850	12850	12850	12850	0
285	20231212	153500	284152780	12850	12850	12850	12850	0
286	20231212	153400	284152780	12850	12850	12850	12850	0
287	20231212	153300	284152780	12850	12850	12850	12850	0
288	20231212	153200	284152780	12850	12850	12850	12850	0
289	20231212	153100	284152780	12850	12850	12850	12850	0
290	20231212	153000	284152780	12850	12850	12850	12850	755
291	20231212	152900	274451030	12860	12860	12860	12860	0
292	20231212	152800	274451030	12860	12860	12860	12860	0
293	20231212	152700	274451030	12860	12860	12860	12860	0
294	20231212	152600	274451030	12860	12860	12860	12860	0
295	20231212	152500	274451030	12860	12860	12860	12860	0
296	20231212	152400	274451030	12860	12860	12860	12860	0
297	20231212	152300	274451030	12860	12860	12860	12860	0
298	20231212	152200	274451030	12860	12860	12860	12860	0
299	20231212	152100	274451030	12860	12860	12860	12860	0
300	20231212	152000	274451030	12860	12860	12860	12860	0
301	20231212	151900	274451030	12860	12860	12860	12860	0
302	20231212	151800	274451030	12860	12860	12860	12860	0
303	20231212	151700	274451030	12860	12860	12860	12860	320
304	20231212	151600	270335830	12860	12870	12870	12860	105
305	20231212	151500	268985270	12870	12870	12870	12870	0
306	20231212	151400	268985270	12870	12870	12870	12870	0
307	20231212	151300	268985270	12870	12870	12870	12870	0
308	20231212	151200	268985270	12870	12890	12900	12870	41
309	20231212	151100	268456500	12900	12900	12900	12900	0
310	20231212	151000	268456500	12900	12900	12900	12900	8
311	20231212	150900	268353300	12900	12900	12900	12900	0
312	20231212	150800	268353300	12900	12880	12900	12880	401
313	20231212	150700	263185280	12880	12880	12880	12880	8
314	20231212	150600	263082240	12890	12890	12890	12890	0
315	20231212	150500	263082240	12890	12860	12890	12850	316
316	20231212	150400	259021060	12900	12900	12900	12900	5
317	20231212	150300	258956560	12850	12850	12850	12850	0
318	20231212	150200	258956560	12850	12850	12850	12850	0
319	20231212	150100	258956560	12850	12860	12860	12850	20
320	20231212	150000	258699520	12850	12860	12860	12850	28
321	20231212	145900	258339690	12870	12870	12870	12870	0
322	20231212	145800	258339690	12870	12870	12870	12870	17
323	20231212	145700	258120900	12850	12850	12850	12850	0
324	20231212	145600	258120900	12850	12850	12850	12850	0
325	20231212	145500	258120900	12850	12850	12850	12850	0
326	20231212	145400	258120900	12850	12850	12850	12850	0
327	20231212	145300	258120900	12850	12850	12850	12850	32
328	20231212	145200	257709700	12850	12850	12850	12850	0
329	20231212	145100	257709700	12850	12850	12850	12850	0
330	20231212	145000	257709700	12850	12850	12850	12850	0
331	20231212	144900	257709700	12850	12850	12850	12850	0
332	20231212	144800	257709700	12850	12900	12900	12850	323
333	20231212	144700	253552870	12900	12900	12900	12900	0
334	20231212	144600	253552870	12900	12900	12910	12900	29
335	20231212	144500	253178670	12910	12910	12910	12910	5
336	20231212	144400	253114120	12910	12910	12910	12910	5
337	20231212	144300	253049570	12910	12910	12910	12910	8
338	20231212	144200	252946290	12910	12920	12920	12910	17
339	20231212	144100	252726770	12910	12910	12910	12910	0
340	20231212	144000	252726770	12910	12910	12910	12910	0
341	20231212	143900	252726770	12910	12910	12910	12910	20
342	20231212	143800	252468570	12910	12910	12910	12910	0
343	20231212	143700	252468570	12910	12910	12910	12910	1
344	20231212	143600	252455660	12910	12910	12910	12910	0
345	20231212	143500	252455660	12910	12920	12920	12910	2
346	20231212	143400	252429830	12920	12920	12920	12920	0
347	20231212	143300	252429830	12920	12890	12920	12850	1058
348	20231212	143200	238830450	12900	12900	12900	12900	0
349	20231212	143100	238830450	12900	12900	12900	12900	553
350	20231212	143000	231696750	12910	12910	12910	12910	1
351	20231212	142900	231683840	12910	12920	12920	12910	506
352	20231212	142800	225146330	12920	12920	12920	12920	4
353	20231212	142700	225094650	12930	12930	12930	12930	13
354	20231212	142600	224926560	12930	12930	12930	12930	0
355	20231212	142500	224926560	12930	12930	12930	12930	1
356	20231212	142400	224913630	12930	12930	12930	12930	0
357	20231212	142300	224913630	12930	12930	12930	12930	0
358	20231212	142200	224913630	12930	12930	12930	12930	0
359	20231212	142100	224913630	12930	12930	12930	12930	0
360	20231212	142000	224913630	12930	12930	12930	12930	3
361	20231212	141900	224874840	12930	12930	12930	12930	13
362	20231212	141800	224706750	12930	12930	12930	12930	33
363	20231212	141700	224280060	12900	12900	12900	12900	0
364	20231212	141600	224280060	12900	12900	12900	12900	0
365	20231212	141500	224280060	12900	12900	12900	12900	0
366	20231212	141400	224280060	12900	12900	12900	12900	181
367	20231212	141300	221945160	12900	12900	12900	12900	0
368	20231212	141200	221945160	12900	12900	12900	12900	0
369	20231212	141100	221945160	12900	12900	12900	12900	89
370	20231212	141000	220797060	12900	12900	12900	12900	1
371	20231212	140900	220784160	12900	12900	12900	12900	707
372	20231212	140800	211663860	12900	12920	12920	12900	350
373	20231212	140700	207148450	12930	12930	12930	12930	20
374	20231212	140600	206889850	12920	12920	12920	12920	1
375	20231212	140500	206876930	12920	12910	12920	12910	52
376	20231212	140400	206205590	12920	12920	12920	12920	0
377	20231212	140300	206205590	12920	12920	12920	12920	25
378	20231212	140200	205882590	12930	12930	12930	12930	0
379	20231212	140100	205882590	12930	12930	12930	12930	133
380	20231212	140000	204162900	12930	12930	12930	12930	1
381	20231212	135900	204149970	12930	12930	12930	12930	1
382	20231212	135800	204137040	12930	12940	12940	12930	32
383	20231212	135700	203722970	12950	12960	12960	12950	13
384	20231212	135600	203554500	12960	12970	12970	12960	34
385	20231212	135500	203113780	12990	12990	12990	12990	0
386	20231212	135400	203113780	12990	12990	12990	12990	0
387	20231212	135300	203113780	12990	12990	12990	12990	0
388	20231212	135200	203113780	12990	12990	12990	12990	0
389	20231212	135100	203113780	12990	12990	12990	12990	0
390	20231212	135000	203113780	12990	12990	12990	12990	10
391	20231212	134900	202983880	12920	12920	12920	12920	0
392	20231212	134800	202983880	12920	12920	12920	12920	0
393	20231212	134700	202983880	12920	12920	12920	12920	21
394	20231212	134600	202712560	12900	13000	13000	12900	508
395	20231212	134500	196132120	13000	13000	13000	13000	3
396	20231212	134400	196093120	13000	12980	13000	12980	576
397	20231212	134300	188611310	12970	12970	12970	12970	6
398	20231212	134200	188533490	12970	13000	13000	12970	14
399	20231212	134100	188351570	13000	13050	13050	12960	206
400	20231212	134000	185668460	13050	12960	13050	12960	530
401	20231212	133900	178779390	12960	12950	12960	12950	3
402	20231212	133800	178740530	12950	12940	12950	12940	96
403	20231212	133700	177497380	12940	12940	12940	12940	9
404	20231212	133600	177380920	12940	12950	12950	12940	10
405	20231212	133500	177251510	12950	12950	12950	12950	266
406	20231212	133400	173806810	12950	12930	12950	12930	386
407	20231212	133300	168811950	12930	12910	12930	12910	14
408	20231212	133200	168631050	12900	12900	12900	12900	0
409	20231212	133100	168631050	12900	12900	12900	12900	124
410	20231212	133000	167031450	12910	12910	12910	12910	4
411	20231212	132900	166979810	12910	12920	12920	12910	4
412	20231212	132800	166928160	12930	12960	12960	12930	19
413	20231212	132700	166682060	12950	12800	12960	12800	1572
414	20231212	132600	146401110	12780	12780	12780	12780	0
415	20231212	132500	146401110	12780	12780	12780	12780	1
416	20231212	132400	146388330	12800	12800	12800	12800	0
417	20231212	132300	146388330	12800	12800	12800	12800	20
418	20231212	132200	146132330	12780	12780	12780	12780	1
419	20231212	132100	146119550	12780	12780	12780	12780	0
420	20231212	132000	146119550	12780	12780	12780	12780	0
421	20231212	131900	146119550	12780	12780	12780	12780	0
422	20231212	131800	146119550	12780	12780	12780	12780	0
423	20231212	131700	146119550	12780	12790	12790	12780	78
424	20231212	131600	145122700	12780	12780	12780	12780	0
425	20231212	131500	145122700	12780	12780	12780	12780	0
426	20231212	131400	145122700	12780	12780	12780	12780	0
427	20231212	131300	145122700	12780	12780	12780	12780	0
428	20231212	131200	145122700	12780	12780	12780	12780	0
429	20231212	131100	145122700	12780	12780	12780	12780	0
430	20231212	131000	145122700	12780	12780	12780	12780	0
431	20231212	130900	145122700	12780	12780	12780	12780	0
432	20231212	130800	145122700	12780	12780	12780	12780	20
433	20231212	130700	144867100	12800	12800	12800	12800	0
434	20231212	130600	144867100	12800	12800	12800	12800	16
435	20231212	130500	144662300	12790	12790	12790	12790	242
436	20231212	130400	141567120	12790	12800	12800	12790	118
437	20231212	130300	140057720	12800	12800	12800	12800	0
438	20231212	130200	140057720	12800	12800	12800	12800	0
439	20231212	130100	140057720	12800	12800	12800	12800	0
440	20231212	130000	140057720	12800	12800	12800	12800	0
441	20231212	125900	140057720	12800	12800	12800	12800	6
442	20231212	125800	139980920	12800	12820	12820	12800	300
443	20231212	125700	136139340	12820	12820	12820	12820	1
444	20231212	125600	136126520	12830	12830	12830	12830	6
445	20231212	125500	136049540	12830	12830	12830	12830	1
446	20231212	125400	136036710	12800	12800	12800	12800	2
447	20231212	125300	136011110	12810	12810	12810	12810	0
448	20231212	125200	136011110	12810	12810	12810	12810	0
449	20231212	125100	136011110	12810	12810	12810	12810	0
450	20231212	125000	136011110	12810	12820	12820	12810	388
451	20231212	124900	131038550	12820	12820	12820	12820	0
452	20231212	124800	131038550	12820	12820	12820	12820	158
453	20231212	124700	129012990	12820	12820	12820	12820	12
454	20231212	124600	128859150	12820	12820	12820	12820	0
455	20231212	124500	128859150	12820	12820	12820	12820	4
456	20231212	124400	128807870	12820	12820	12820	12820	0
457	20231212	124300	128807870	12820	12820	12820	12820	1
458	20231212	124200	128795050	12830	12830	12830	12830	0
459	20231212	124100	128795050	12830	12830	12830	12830	0
460	20231212	124000	128795050	12830	12830	12830	12830	400
461	20231212	123900	123663050	12820	12820	12820	12820	0
462	20231212	123800	123663050	12820	12820	12820	12820	0
463	20231212	123700	123663050	12820	12820	12820	12820	0
464	20231212	123600	123663050	12820	12820	12820	12820	0
465	20231212	123500	123663050	12820	12820	12820	12820	0
466	20231212	123400	123663050	12820	12820	12820	12820	0
467	20231212	123300	123663050	12820	12820	12820	12820	0
468	20231212	123200	123663050	12820	12820	12820	12820	1
469	20231212	123100	123650230	12830	12830	12830	12830	0
470	20231212	123000	123650230	12830	12830	12830	12830	8
471	20231212	122900	123547590	12840	12830	12840	12830	3
472	20231212	122800	123509090	12820	12820	12820	12820	20
473	20231212	122700	123252690	12820	12820	12820	12820	0
474	20231212	122600	123252690	12820	12820	12820	12820	31
475	20231212	122500	122855270	12830	12830	12830	12830	8
476	20231212	122400	122752630	12830	12830	12830	12830	2
477	20231212	122300	122726970	12840	12840	12840	12840	0
478	20231212	122200	122726970	12840	12840	12840	12840	0
479	20231212	122100	122726970	12840	12840	12840	12840	0
480	20231212	122000	122726970	12840	12840	12840	12840	342
481	20231212	121900	118335690	12850	12850	12850	12850	0
482	20231212	121800	118335690	12850	12850	12850	12850	7
483	20231212	121700	118245740	12870	12860	12870	12860	11
484	20231212	121600	118104270	12870	12850	12870	12850	59
485	20231212	121500	117345210	12840	12840	12840	12840	0
486	20231212	121400	117345210	12840	12840	12840	12840	0
487	20231212	121300	117345210	12840	12850	12850	12840	102
488	20231212	121200	116034590	12860	12870	12870	12860	62
489	20231212	121100	115236760	12870	12870	12870	12870	5
490	20231212	121000	115172410	12870	12870	12870	12870	2
491	20231212	120900	115146670	12870	12870	12870	12870	0
492	20231212	120800	115146670	12870	12870	12870	12870	0
493	20231212	120700	115146670	12870	12840	12870	12840	221
494	20231212	120600	112308400	12840	12840	12840	12840	86
495	20231212	120500	111204160	12840	12840	12840	12840	14
496	20231212	120400	111024400	12840	12840	12840	12840	6
497	20231212	120300	110947360	12850	12830	12850	12830	2367
498	20231212	120200	80576910	12820	12820	12820	12820	0
499	20231212	120100	80576910	12820	12820	12820	12820	86
500	20231212	120000	79474390	12820	12820	12820	12820	22
501	20231212	115900	79192350	12820	12820	12820	12820	36
502	20231212	115800	78730830	12810	12810	12810	12810	0
503	20231212	115700	78730830	12810	12810	12810	12810	15
504	20231212	115600	78538680	12810	12810	12810	12810	0
505	20231212	115500	78538680	12810	12800	12810	12800	46
506	20231212	115400	77949560	12790	12790	12790	12790	31
507	20231212	115300	77553070	12790	12790	12790	12790	0
508	20231212	115200	77553070	12790	12790	12790	12790	200
509	20231212	115100	74995070	12800	12800	12800	12800	20
510	20231212	115000	74739070	12800	12800	12800	12800	0
511	20231212	114900	74739070	12800	12800	12800	12800	97
512	20231212	114800	73497470	12800	12810	12810	12800	104
513	20231212	114700	72166260	12820	12820	12820	12820	1
514	20231212	114600	72153440	12800	12800	12800	12800	0
515	20231212	114500	72153440	12800	12800	12800	12800	0
516	20231212	114400	72153440	12800	12800	12800	12800	12
517	20231212	114300	71999840	12800	12800	12800	12800	22
518	20231212	114200	71718240	12830	12830	12830	12800	86
519	20231212	114100	70617260	12800	12800	12800	12800	292
520	20231212	114000	66879660	12800	12800	12800	12800	10
521	20231212	113900	66751660	12800	12810	12810	12800	8
522	20231212	113800	66649230	12800	12800	12800	12800	0
523	20231212	113700	66649230	12800	12800	12800	12800	11
524	20231212	113600	66508430	12800	12800	12800	12800	1
525	20231212	113500	66495630	12780	12780	12780	12780	0
526	20231212	113400	66495630	12780	12780	12780	12780	97
527	20231212	113300	65255970	12770	12750	12770	12750	594
528	20231212	113200	57672970	12750	12750	12750	12750	10
529	20231212	113100	57545470	12750	12750	12750	12750	0
530	20231212	113000	57545470	12750	12750	12750	12750	0
531	20231212	112900	57545470	12750	12750	12750	12750	4
532	20231212	112800	57494470	12750	12750	12750	12750	0
533	20231212	112700	57494470	12750	12750	12750	12750	0
534	20231212	112600	57494470	12750	12750	12750	12750	2
535	20231212	112500	57468970	12750	12750	12750	12750	5
536	20231212	112400	57405220	12740	12740	12740	12740	5
537	20231212	112300	57341520	12740	12740	12740	12740	0
538	20231212	112200	57341520	12740	12740	12740	12740	0
539	20231212	112100	57341520	12740	12740	12740	12740	0
540	20231212	112000	57341520	12740	12740	12740	12740	0
541	20231212	111900	57341520	12740	12740	12740	12740	0
542	20231212	111800	57341520	12740	12740	12740	12740	13
543	20231212	111700	57175900	12740	12740	12740	12740	7
544	20231212	111600	57086720	12740	12740	12740	12740	30
545	20231212	111500	56704520	12740	12740	12740	12740	0
546	20231212	111400	56704520	12740	12740	12740	12740	68
547	20231212	111300	55838200	12750	12750	12750	12750	0
548	20231212	111200	55838200	12750	12750	12750	12750	0
549	20231212	111100	55838200	12750	12750	12750	12750	0
550	20231212	111000	55838200	12750	12750	12750	12750	5
551	20231212	110900	55774450	12760	12760	12760	12760	0
552	20231212	110800	55774450	12760	12760	12760	12760	68
553	20231212	110700	54906770	12760	12760	12760	12760	0
554	20231212	110600	54906770	12760	12760	12760	12760	6
555	20231212	110500	54830210	12760	12760	12760	12760	140
556	20231212	110400	53043810	12760	12760	12760	12760	1
557	20231212	110300	53031050	12760	12760	12760	12760	0
558	20231212	110200	53031050	12760	12760	12760	12760	0
559	20231212	110100	53031050	12760	12760	12760	12760	0
560	20231212	110000	53031050	12760	12760	12760	12760	0
561	20231212	105900	53031050	12760	12760	12760	12760	0
562	20231212	105800	53031050	12760	12760	12760	12760	1
563	20231212	105700	53018290	12700	12720	12720	12700	51
564	20231212	105600	52370190	12760	12730	12760	12720	51
565	20231212	105500	51720720	12760	12760	12760	12760	0
566	20231212	105400	51720720	12760	12760	12760	12760	0
567	20231212	105300	51720720	12760	12760	12760	12760	0
568	20231212	105200	51720720	12760	12760	12760	12760	20
569	20231212	105100	51465520	12730	12730	12730	12730	100
570	20231212	105000	50192520	12730	12730	12730	12730	21
571	20231212	104900	49925190	12730	12730	12730	12730	0
572	20231212	104800	49925190	12730	12750	12750	12730	100
573	20231212	104700	48651390	12740	12740	12740	12740	0
574	20231212	104600	48651390	12740	12740	12740	12740	0
575	20231212	104500	48651390	12740	12740	12740	12740	0
576	20231212	104400	48651390	12740	12740	12740	12740	0
577	20231212	104300	48651390	12740	12750	12750	12740	20
578	20231212	104200	48396450	12760	12760	12760	12760	0
579	20231212	104100	48396450	12760	12760	12760	12760	0
580	20231212	104000	48396450	12760	12760	12760	12760	5
581	20231212	103900	48332650	12760	12760	12760	12760	0
582	20231212	103800	48332650	12760	12760	12760	12760	3
583	20231212	103700	48294370	12750	12750	12750	12750	6
584	20231212	103600	48217870	12750	12750	12750	12750	0
585	20231212	103500	48217870	12750	12750	12750	12750	27
586	20231212	103400	47873620	12760	12760	12760	12760	1
587	20231212	103300	47860860	12760	12760	12760	12760	0
588	20231212	103200	47860860	12760	12760	12760	12760	0
589	20231212	103100	47860860	12760	12760	12760	12760	0
590	20231212	103000	47860860	12760	12760	12760	12760	10
591	20231212	102900	47733260	12760	12760	12760	12760	1
592	20231212	102800	47720500	12760	12760	12760	12760	22
593	20231212	102700	47439780	12760	12760	12760	12760	5
594	20231212	102600	47375980	12750	12750	12750	12750	0
595	20231212	102500	47375980	12750	12760	12760	12750	22
596	20231212	102400	47095360	12760	12760	12760	12760	1
597	20231212	102300	47082600	12760	12760	12760	12760	0
598	20231212	102200	47082600	12760	12760	12760	12760	104
599	20231212	102100	45755560	12760	12760	12760	12760	0
600	20231212	102000	45755560	12760	12760	12760	12760	16
601	20231212	101900	45551400	12760	12760	12760	12760	0
602	20231212	101800	45551400	12760	12760	12760	12760	0
603	20231212	101700	45551400	12760	12760	12760	12760	303
604	20231212	101600	41685120	12760	12750	12760	12750	16
605	20231212	101500	41481110	12750	12750	12750	12750	2
606	20231212	101400	41455610	12750	12750	12750	12750	0
607	20231212	101300	41455610	12750	12750	12750	12750	14
608	20231212	101200	41277110	12750	12750	12750	12750	0
609	20231212	101100	41277110	12750	12750	12750	12750	0
610	20231212	101000	41277110	12750	12750	12750	12750	2
611	20231212	100900	41251610	12730	12730	12730	12730	5
612	20231212	100800	41187960	12730	12730	12730	12730	0
613	20231212	100700	41187960	12730	12730	12730	12730	0
614	20231212	100600	41187960	12730	12730	12730	12730	0
615	20231212	100500	41187960	12730	12730	12730	12730	0
616	20231212	100400	41187960	12730	12730	12730	12730	4
617	20231212	100300	41137040	12730	12730	12730	12730	206
618	20231212	100200	38514660	12730	12730	12730	12730	0
619	20231212	100100	38514660	12730	12740	12760	12730	173
620	20231212	100000	36311630	12740	12750	12750	12740	2
621	20231212	095900	36286140	12760	12760	12760	12760	14
622	20231212	095800	36107500	12760	12760	12760	12760	0
623	20231212	095700	36107500	12760	12760	12760	12760	13
624	20231212	095600	35941620	12770	12760	12770	12740	78
625	20231212	095500	34947140	12770	12770	12770	12770	8
626	20231212	095400	34844980	12770	12770	12770	12770	0
627	20231212	095300	34844980	12770	12760	12770	12760	113
628	20231212	095200	33402390	12740	12740	12740	12740	26
629	20231212	095100	33071150	12740	12740	12740	12740	1
630	20231212	095000	33058410	12740	12740	12740	12740	1
631	20231212	094900	33045670	12740	12710	12740	12710	6
632	20231212	094800	32969320	12710	12710	12710	12710	11
633	20231212	094700	32829510	12660	12660	12660	12660	2
634	20231212	094600	32804190	12660	12660	12660	12660	64
635	20231212	094500	31993950	12630	12630	12630	12630	1
636	20231212	094400	31981320	12630	12630	12630	12630	1
637	20231212	094300	31968690	12620	12620	12620	12620	0
638	20231212	094200	31968690	12620	12620	12620	12620	0
639	20231212	094100	31968690	12620	12620	12620	12620	0
640	20231212	094000	31968690	12620	12660	12660	12620	9
641	20231212	093900	31854900	12660	12640	12660	12610	109
642	20231212	093800	30479510	12660	12630	12680	12630	48
643	20231212	093700	29873140	12630	12680	12680	12630	318
644	20231212	093600	25853070	12660	12690	12690	12660	615
645	20231212	093500	18060370	12710	12700	12710	12700	4
646	20231212	093400	18009560	12710	12710	12710	12710	5
647	20231212	093300	17946010	12680	12680	12680	12680	0
648	20231212	093200	17946010	12680	12680	12680	12680	0
649	20231212	093100	17946010	12680	12680	12680	12680	0
650	20231212	093000	17946010	12680	12690	12690	12680	171
651	20231212	092900	15776410	12690	12700	12700	12690	151
652	20231212	092800	13859050	12700	12700	12700	12700	0
653	20231212	092700	13859050	12700	12700	12700	12700	83
654	20231212	092600	12804950	12710	12710	12710	12710	7
655	20231212	092500	12715980	12710	12720	12720	12710	21
656	20231212	092400	12449030	12720	12720	12720	12720	1
657	20231212	092300	12436310	12720	12710	12720	12710	15
658	20231212	092200	12245640	12710	12710	12710	12710	53
659	20231212	092100	11572010	12700	12700	12700	12700	10
660	20231212	092000	11445010	12710	12710	12710	12710	84
661	20231212	091900	10377370	12720	12720	12720	12720	10
662	20231212	091800	10250170	12710	12710	12710	12710	43
663	20231212	091700	9703640	12710	12710	12710	12710	3
664	20231212	091600	9665510	12710	12710	12710	12710	20
665	20231212	091500	9411310	12720	12720	12720	12720	0
666	20231212	091400	9411310	12720	12720	12720	12720	4
667	20231212	091300	9360430	12740	12760	12760	12740	45
668	20231212	091200	8787070	12770	12770	12770	12770	10
669	20231212	091100	8659370	12740	12740	12740	12740	0
670	20231212	091000	8659370	12740	12740	12740	12740	0
671	20231212	090900	8659370	12740	12740	12740	12740	17
672	20231212	090800	8442790	12680	12680	12680	12680	0
673	20231212	090700	8442790	12680	12690	12690	12680	93
674	20231212	090600	7263280	12690	12690	12690	12690	140
675	20231212	090500	5486680	12690	12690	12690	12690	0
676	20231212	090400	5486680	12690	12700	12700	12690	101
677	20231212	090300	4203990	12700	12700	12700	12700	217
678	20231212	090200	1448090	12700	12700	12700	12700	34
679	20231212	090100	1016290	12710	12740	12740	12710	26
680	20231212	090000	685800	12700	12700	12700	12700	54