KissMeData/293780/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205800	405939080	7870	7870	7870	7870	647
3	20231212	205700	405939080	7870	7870	7870	7870	0
4	20231212	205600	405939080	7870	7870	7870	7870	0
5	20231212	205500	405939080	7870	7870	7870	7870	0
6	20231212	205400	405939080	7870	7870	7870	7870	0
7	20231212	205300	405939080	7870	7870	7870	7870	0
8	20231212	205200	405939080	7870	7870	7870	7870	0
9	20231212	205100	405939080	7870	7870	7870	7870	0
10	20231212	205000	405939080	7870	7870	7870	7870	0
11	20231212	204900	405939080	7870	7870	7870	7870	0
12	20231212	204800	405939080	7870	7870	7870	7870	0
13	20231212	204700	405939080	7870	7870	7870	7870	0
14	20231212	204600	405939080	7870	7870	7870	7870	0
15	20231212	204500	405939080	7870	7870	7870	7870	0
16	20231212	204400	405939080	7870	7870	7870	7870	0
17	20231212	204300	405939080	7870	7870	7870	7870	0
18	20231212	204200	405939080	7870	7870	7870	7870	0
19	20231212	204100	405939080	7870	7870	7870	7870	0
20	20231212	204000	405939080	7870	7870	7870	7870	0
21	20231212	203900	405939080	7870	7870	7870	7870	0
22	20231212	203800	405939080	7870	7870	7870	7870	0
23	20231212	203700	405939080	7870	7870	7870	7870	0
24	20231212	203600	405939080	7870	7870	7870	7870	0
25	20231212	203500	405939080	7870	7870	7870	7870	0
26	20231212	203400	405939080	7870	7870	7870	7870	0
27	20231212	203300	405939080	7870	7870	7870	7870	0
28	20231212	203200	405939080	7870	7870	7870	7870	0
29	20231212	203100	405939080	7870	7870	7870	7870	0
30	20231212	203000	405939080	7870	7870	7870	7870	0
31	20231212	202900	405939080	7870	7870	7870	7870	0
32	20231212	202800	405939080	7870	7870	7870	7870	647
33	20231212	202700	405939080	7870	7870	7870	7870	0
34	20231212	202600	405939080	7870	7870	7870	7870	0
35	20231212	202500	405939080	7870	7870	7870	7870	0
36	20231212	202400	405939080	7870	7870	7870	7870	0
37	20231212	202300	405939080	7870	7870	7870	7870	0
38	20231212	202200	405939080	7870	7870	7870	7870	0
39	20231212	202100	405939080	7870	7870	7870	7870	0
40	20231212	202000	405939080	7870	7870	7870	7870	0
41	20231212	201900	405939080	7870	7870	7870	7870	0
42	20231212	201800	405939080	7870	7870	7870	7870	0
43	20231212	201700	405939080	7870	7870	7870	7870	0
44	20231212	201600	405939080	7870	7870	7870	7870	0
45	20231212	201500	405939080	7870	7870	7870	7870	0
46	20231212	201400	405939080	7870	7870	7870	7870	0
47	20231212	201300	405939080	7870	7870	7870	7870	0
48	20231212	201200	405939080	7870	7870	7870	7870	0
49	20231212	201100	405939080	7870	7870	7870	7870	0
50	20231212	201000	405939080	7870	7870	7870	7870	0
51	20231212	200900	405939080	7870	7870	7870	7870	0
52	20231212	200800	405939080	7870	7870	7870	7870	0
53	20231212	200700	405939080	7870	7870	7870	7870	0
54	20231212	200600	405939080	7870	7870	7870	7870	0
55	20231212	200500	405939080	7870	7870	7870	7870	0
56	20231212	200400	405939080	7870	7870	7870	7870	0
57	20231212	200300	405939080	7870	7870	7870	7870	0
58	20231212	200200	405939080	7870	7870	7870	7870	0
59	20231212	200100	405939080	7870	7870	7870	7870	0
60	20231212	200000	405939080	7870	7870	7870	7870	0
61	20231212	195900	405939080	7870	7870	7870	7870	0
62	20231212	195800	405939080	7870	7870	7870	7870	647
63	20231212	195700	405939080	7870	7870	7870	7870	0
64	20231212	195600	405939080	7870	7870	7870	7870	0
65	20231212	195500	405939080	7870	7870	7870	7870	0
66	20231212	195400	405939080	7870	7870	7870	7870	0
67	20231212	195300	405939080	7870	7870	7870	7870	0
68	20231212	195200	405939080	7870	7870	7870	7870	0
69	20231212	195100	405939080	7870	7870	7870	7870	0
70	20231212	195000	405939080	7870	7870	7870	7870	0
71	20231212	194900	405939080	7870	7870	7870	7870	0
72	20231212	194800	405939080	7870	7870	7870	7870	0
73	20231212	194700	405939080	7870	7870	7870	7870	0
74	20231212	194600	405939080	7870	7870	7870	7870	0
75	20231212	194500	405939080	7870	7870	7870	7870	0
76	20231212	194400	405939080	7870	7870	7870	7870	0
77	20231212	194300	405939080	7870	7870	7870	7870	0
78	20231212	194200	405939080	7870	7870	7870	7870	0
79	20231212	194100	405939080	7870	7870	7870	7870	0
80	20231212	194000	405939080	7870	7870	7870	7870	0
81	20231212	193900	405939080	7870	7870	7870	7870	0
82	20231212	193800	405939080	7870	7870	7870	7870	0
83	20231212	193700	405939080	7870	7870	7870	7870	0
84	20231212	193600	405939080	7870	7870	7870	7870	0
85	20231212	193500	405939080	7870	7870	7870	7870	0
86	20231212	193400	405939080	7870	7870	7870	7870	0
87	20231212	193300	405939080	7870	7870	7870	7870	0
88	20231212	193200	405939080	7870	7870	7870	7870	0
89	20231212	193100	405939080	7870	7870	7870	7870	0
90	20231212	193000	405939080	7870	7870	7870	7870	0
91	20231212	192900	405939080	7870	7870	7870	7870	0
92	20231212	192800	405939080	7870	7870	7870	7870	647
93	20231212	192700	405939080	7870	7870	7870	7870	0
94	20231212	192600	405939080	7870	7870	7870	7870	0
95	20231212	192500	405939080	7870	7870	7870	7870	0
96	20231212	192400	405939080	7870	7870	7870	7870	0
97	20231212	192300	405939080	7870	7870	7870	7870	0
98	20231212	192200	405939080	7870	7870	7870	7870	0
99	20231212	192100	405939080	7870	7870	7870	7870	0
100	20231212	192000	405939080	7870	7870	7870	7870	0
101	20231212	191900	405939080	7870	7870	7870	7870	0
102	20231212	191800	405939080	7870	7870	7870	7870	0
103	20231212	191700	405939080	7870	7870	7870	7870	0
104	20231212	191600	405939080	7870	7870	7870	7870	0
105	20231212	191500	405939080	7870	7870	7870	7870	0
106	20231212	191400	405939080	7870	7870	7870	7870	0
107	20231212	191300	405939080	7870	7870	7870	7870	0
108	20231212	191200	405939080	7870	7870	7870	7870	0
109	20231212	191100	405939080	7870	7870	7870	7870	0
110	20231212	191000	405939080	7870	7870	7870	7870	0
111	20231212	190900	405939080	7870	7870	7870	7870	0
112	20231212	190800	405939080	7870	7870	7870	7870	0
113	20231212	190700	405939080	7870	7870	7870	7870	0
114	20231212	190600	405939080	7870	7870	7870	7870	0
115	20231212	190500	405939080	7870	7870	7870	7870	0
116	20231212	190400	405939080	7870	7870	7870	7870	0
117	20231212	190300	405939080	7870	7870	7870	7870	0
118	20231212	190200	405939080	7870	7870	7870	7870	0
119	20231212	190100	405939080	7870	7870	7870	7870	0
120	20231212	190000	405939080	7870	7870	7870	7870	0
121	20231212	185900	405939080	7870	7870	7870	7870	0
122	20231212	185800	405939080	7870	7870	7870	7870	647
123	20231212	185700	405939080	7870	7870	7870	7870	0
124	20231212	185600	405939080	7870	7870	7870	7870	0
125	20231212	185500	405939080	7870	7870	7870	7870	0
126	20231212	185400	405939080	7870	7870	7870	7870	0
127	20231212	185300	405939080	7870	7870	7870	7870	0
128	20231212	185200	405939080	7870	7870	7870	7870	0
129	20231212	185100	405939080	7870	7870	7870	7870	0
130	20231212	185000	405939080	7870	7870	7870	7870	0
131	20231212	184900	405939080	7870	7870	7870	7870	0
132	20231212	184800	405939080	7870	7870	7870	7870	0
133	20231212	184700	405939080	7870	7870	7870	7870	0
134	20231212	184600	405939080	7870	7870	7870	7870	0
135	20231212	184500	405939080	7870	7870	7870	7870	0
136	20231212	184400	405939080	7870	7870	7870	7870	0
137	20231212	184300	405939080	7870	7870	7870	7870	0
138	20231212	184200	405939080	7870	7870	7870	7870	0
139	20231212	184100	405939080	7870	7870	7870	7870	0
140	20231212	184000	405939080	7870	7870	7870	7870	0
141	20231212	183900	405939080	7870	7870	7870	7870	0
142	20231212	183800	405939080	7870	7870	7870	7870	0
143	20231212	183700	405939080	7870	7870	7870	7870	0
144	20231212	183600	405939080	7870	7870	7870	7870	0
145	20231212	183500	405939080	7870	7870	7870	7870	0
146	20231212	183400	405939080	7870	7870	7870	7870	0
147	20231212	183300	405939080	7870	7870	7870	7870	0
148	20231212	183200	405939080	7870	7870	7870	7870	0
149	20231212	183100	405939080	7870	7870	7870	7870	0
150	20231212	183000	405939080	7870	7870	7870	7870	0
151	20231212	182900	405939080	7870	7870	7870	7870	0
152	20231212	182800	405939080	7870	7870	7870	7870	647
153	20231212	182700	405939080	7870	7870	7870	7870	0
154	20231212	182600	405939080	7870	7870	7870	7870	0
155	20231212	182500	405939080	7870	7870	7870	7870	0
156	20231212	182400	405939080	7870	7870	7870	7870	0
157	20231212	182300	405939080	7870	7870	7870	7870	0
158	20231212	182200	405939080	7870	7870	7870	7870	0
159	20231212	182100	405939080	7870	7870	7870	7870	0
160	20231212	182000	405939080	7870	7870	7870	7870	0
161	20231212	181900	405939080	7870	7870	7870	7870	0
162	20231212	181800	405939080	7870	7870	7870	7870	0
163	20231212	181700	405939080	7870	7870	7870	7870	0
164	20231212	181600	405939080	7870	7870	7870	7870	0
165	20231212	181500	405939080	7870	7870	7870	7870	0
166	20231212	181400	405939080	7870	7870	7870	7870	0
167	20231212	181300	405939080	7870	7870	7870	7870	0
168	20231212	181200	405939080	7870	7870	7870	7870	0
169	20231212	181100	405939080	7870	7870	7870	7870	0
170	20231212	181000	405939080	7870	7870	7870	7870	0
171	20231212	180900	405939080	7870	7870	7870	7870	0
172	20231212	180800	405939080	7870	7870	7870	7870	0
173	20231212	180700	405939080	7870	7870	7870	7870	0
174	20231212	180600	405939080	7870	7870	7870	7870	0
175	20231212	180500	405939080	7870	7870	7870	7870	0
176	20231212	180400	405939080	7870	7870	7870	7870	0
177	20231212	180300	405939080	7870	7870	7870	7870	0
178	20231212	180200	405939080	7870	7870	7870	7870	0
179	20231212	180100	405939080	7870	7870	7870	7870	0
180	20231212	180000	405939080	7870	7870	7870	7870	0
181	20231212	175900	405939080	7870	7870	7870	7870	0
182	20231212	175800	405939080	7870	7870	7870	7870	647
183	20231212	175700	405939080	7870	7870	7870	7870	0
184	20231212	175600	405939080	7870	7870	7870	7870	0
185	20231212	175500	405939080	7870	7870	7870	7870	0
186	20231212	175400	405939080	7870	7870	7870	7870	0
187	20231212	175300	405939080	7870	7870	7870	7870	0
188	20231212	175200	405939080	7870	7870	7870	7870	0
189	20231212	175100	405939080	7870	7870	7870	7870	0
190	20231212	175000	405939080	7870	7870	7870	7870	0
191	20231212	174900	405939080	7870	7870	7870	7870	0
192	20231212	174800	405939080	7870	7870	7870	7870	0
193	20231212	174700	405939080	7870	7870	7870	7870	0
194	20231212	174600	405939080	7870	7870	7870	7870	0
195	20231212	174500	405939080	7870	7870	7870	7870	0
196	20231212	174400	405939080	7870	7870	7870	7870	0
197	20231212	174300	405939080	7870	7870	7870	7870	0
198	20231212	174200	405939080	7870	7870	7870	7870	0
199	20231212	174100	405939080	7870	7870	7870	7870	0
200	20231212	174000	405939080	7870	7870	7870	7870	0
201	20231212	173900	405939080	7870	7870	7870	7870	0
202	20231212	173800	405939080	7870	7870	7870	7870	0
203	20231212	173700	405939080	7870	7870	7870	7870	0
204	20231212	173600	405939080	7870	7870	7870	7870	0
205	20231212	173500	405939080	7870	7870	7870	7870	0
206	20231212	173400	405939080	7870	7870	7870	7870	0
207	20231212	173300	405939080	7870	7870	7870	7870	0
208	20231212	173200	405939080	7870	7870	7870	7870	0
209	20231212	173100	405939080	7870	7870	7870	7870	0
210	20231212	173000	405939080	7870	7870	7870	7870	0
211	20231212	172900	405939080	7870	7870	7870	7870	0
212	20231212	172800	405939080	7870	7870	7870	7870	647
213	20231212	172700	405939080	7870	7870	7870	7870	0
214	20231212	172600	405939080	7870	7870	7870	7870	0
215	20231212	172500	405939080	7870	7870	7870	7870	0
216	20231212	172400	405939080	7870	7870	7870	7870	0
217	20231212	172300	405939080	7870	7870	7870	7870	0
218	20231212	172200	405939080	7870	7870	7870	7870	0
219	20231212	172100	405939080	7870	7870	7870	7870	0
220	20231212	172000	405939080	7870	7870	7870	7870	0
221	20231212	171900	405939080	7870	7870	7870	7870	0
222	20231212	171800	405939080	7870	7870	7870	7870	0
223	20231212	171700	405939080	7870	7870	7870	7870	0
224	20231212	171600	405939080	7870	7870	7870	7870	0
225	20231212	171500	405939080	7870	7870	7870	7870	0
226	20231212	171400	405939080	7870	7870	7870	7870	0
227	20231212	171300	405939080	7870	7870	7870	7870	0
228	20231212	171200	405939080	7870	7870	7870	7870	0
229	20231212	171100	405939080	7870	7870	7870	7870	0
230	20231212	171000	405939080	7870	7870	7870	7870	0
231	20231212	170900	405939080	7870	7870	7870	7870	0
232	20231212	170800	405939080	7870	7870	7870	7870	0
233	20231212	170700	405939080	7870	7870	7870	7870	0
234	20231212	170600	405939080	7870	7870	7870	7870	0
235	20231212	170500	405939080	7870	7870	7870	7870	0
236	20231212	170400	405939080	7870	7870	7870	7870	0
237	20231212	170300	405939080	7870	7870	7870	7870	0
238	20231212	170200	405939080	7870	7870	7870	7870	0
239	20231212	170100	405939080	7870	7870	7870	7870	0
240	20231212	170000	405939080	7870	7870	7870	7870	0
241	20231212	165900	405939080	7870	7870	7870	7870	0
242	20231212	165800	405939080	7870	7870	7870	7870	647
243	20231212	165700	405939080	7870	7870	7870	7870	0
244	20231212	165600	405939080	7870	7870	7870	7870	0
245	20231212	165500	405939080	7870	7870	7870	7870	0
246	20231212	165400	405939080	7870	7870	7870	7870	0
247	20231212	165300	405939080	7870	7870	7870	7870	0
248	20231212	165200	405939080	7870	7870	7870	7870	0
249	20231212	165100	405939080	7870	7870	7870	7870	0
250	20231212	165000	405939080	7870	7870	7870	7870	0
251	20231212	164900	405939080	7870	7870	7870	7870	0
252	20231212	164800	405939080	7870	7870	7870	7870	0
253	20231212	164700	405939080	7870	7870	7870	7870	0
254	20231212	164600	405939080	7870	7870	7870	7870	0
255	20231212	164500	405939080	7870	7870	7870	7870	0
256	20231212	164400	405939080	7870	7870	7870	7870	0
257	20231212	164300	405939080	7870	7870	7870	7870	0
258	20231212	164200	405939080	7870	7870	7870	7870	0
259	20231212	164100	405939080	7870	7870	7870	7870	0
260	20231212	164000	405939080	7870	7870	7870	7870	0
261	20231212	163900	405939080	7870	7870	7870	7870	0
262	20231212	163800	405939080	7870	7870	7870	7870	0
263	20231212	163700	405939080	7870	7870	7870	7870	0
264	20231212	163600	405939080	7870	7870	7870	7870	0
265	20231212	163500	405939080	7870	7870	7870	7870	0
266	20231212	163400	405939080	7870	7870	7870	7870	0
267	20231212	163300	405939080	7870	7870	7870	7870	0
268	20231212	163200	405939080	7870	7870	7870	7870	0
269	20231212	163100	405939080	7870	7870	7870	7870	0
270	20231212	163000	405939080	7870	7870	7870	7870	0
271	20231212	162900	405939080	7870	7870	7870	7870	0
272	20231212	162800	405939080	7870	7870	7870	7870	647
273	20231212	162700	405939080	7870	7870	7870	7870	0
274	20231212	162600	405939080	7870	7870	7870	7870	0
275	20231212	162500	405939080	7870	7870	7870	7870	0
276	20231212	162400	405939080	7870	7870	7870	7870	0
277	20231212	162300	405939080	7870	7870	7870	7870	0
278	20231212	162200	405939080	7870	7870	7870	7870	0
279	20231212	162100	405939080	7870	7870	7870	7870	0
280	20231212	162000	405939080	7870	7870	7870	7870	0
281	20231212	161900	405939080	7870	7870	7870	7870	0
282	20231212	161800	405939080	7870	7870	7870	7870	0
283	20231212	161700	405939080	7870	7870	7870	7870	0
284	20231212	161600	405939080	7870	7870	7870	7870	0
285	20231212	161500	405939080	7870	7870	7870	7870	0
286	20231212	161400	405939080	7870	7870	7870	7870	0
287	20231212	161300	405939080	7870	7870	7870	7870	0
288	20231212	161200	405939080	7870	7870	7870	7870	0
289	20231212	161100	405939080	7870	7870	7870	7870	0
290	20231212	161000	405939080	7870	7870	7870	7870	0
291	20231212	160900	405939080	7870	7870	7870	7870	0
292	20231212	160800	405939080	7870	7870	7870	7870	0
293	20231212	160700	405939080	7870	7870	7870	7870	0
294	20231212	160600	405939080	7870	7870	7870	7870	0
295	20231212	160500	405939080	7870	7870	7870	7870	0
296	20231212	160400	405939080	7870	7870	7870	7870	0
297	20231212	160300	405939080	7870	7870	7870	7870	0
298	20231212	160200	405939080	7870	7870	7870	7870	0
299	20231212	160100	405939080	7870	7870	7870	7870	0
300	20231212	160000	405939080	7870	7870	7870	7870	0
301	20231212	155900	405939080	7870	7870	7870	7870	0
302	20231212	155800	405939080	7870	7870	7870	7870	647
303	20231212	155700	405939080	7870	7870	7870	7870	0
304	20231212	155600	405939080	7870	7870	7870	7870	0
305	20231212	155500	405939080	7870	7870	7870	7870	0
306	20231212	155400	405939080	7870	7870	7870	7870	0
307	20231212	155300	405939080	7870	7870	7870	7870	0
308	20231212	155200	405939080	7870	7870	7870	7870	0
309	20231212	155100	405939080	7870	7870	7870	7870	0
310	20231212	155000	405939080	7870	7870	7870	7870	0
311	20231212	154900	405939080	7870	7870	7870	7870	0
312	20231212	154800	405939080	7870	7870	7870	7870	0
313	20231212	154700	405939080	7870	7870	7870	7870	0
314	20231212	154600	405939080	7870	7870	7870	7870	0
315	20231212	154500	405939080	7870	7870	7870	7870	0
316	20231212	154400	405939080	7870	7870	7870	7870	0
317	20231212	154300	405939080	7870	7870	7870	7870	0
318	20231212	154200	405939080	7870	7870	7870	7870	0
319	20231212	154100	405939080	7870	7870	7870	7870	0
320	20231212	154000	405939080	7870	7870	7870	7870	0
321	20231212	153900	405939080	7870	7870	7870	7870	0
322	20231212	153800	405939080	7870	7870	7870	7870	0
323	20231212	153700	405939080	7870	7870	7870	7870	0
324	20231212	153600	405939080	7870	7870	7870	7870	0
325	20231212	153500	405939080	7870	7870	7870	7870	0
326	20231212	153400	405939080	7870	7870	7870	7870	0
327	20231212	153300	405939080	7870	7870	7870	7870	0
328	20231212	153200	405939080	7870	7870	7870	7870	0
329	20231212	153100	405939080	7870	7870	7870	7870	0
330	20231212	153000	405939080	7870	7870	7870	7870	647
331	20231212	152900	400847190	7910	7910	7910	7910	0
332	20231212	152800	400847190	7910	7910	7910	7910	0
333	20231212	152700	400847190	7910	7910	7910	7910	0
334	20231212	152600	400847190	7910	7910	7910	7910	0
335	20231212	152500	400847190	7910	7910	7910	7910	0
336	20231212	152400	400847190	7910	7910	7910	7910	0
337	20231212	152300	400847190	7910	7910	7910	7910	0
338	20231212	152200	400847190	7910	7910	7910	7910	0
339	20231212	152100	400847190	7910	7910	7910	7910	0
340	20231212	152000	400847190	7910	7910	7910	7910	0
341	20231212	151900	400847190	7910	7910	7910	7910	1
342	20231212	151800	400839280	7880	7880	7880	7880	1
343	20231212	151700	400831400	7900	7900	7900	7900	0
344	20231212	151600	400831400	7900	7900	7900	7900	0
345	20231212	151500	400831400	7900	7900	7900	7900	10
346	20231212	151400	400752400	7900	7900	7900	7900	0
347	20231212	151300	400752400	7900	7900	7900	7900	20
348	20231212	151200	400594400	7920	7920	7920	7920	0
349	20231212	151100	400594400	7920	7920	7920	7920	0
350	20231212	151000	400594400	7920	7920	7920	7920	0
351	20231212	150900	400594400	7920	7920	7920	7920	0
352	20231212	150800	400594400	7920	7920	7920	7920	0
353	20231212	150700	400594400	7920	7920	7920	7920	2
354	20231212	150600	400578560	7920	7920	7920	7920	0
355	20231212	150500	400578560	7920	7920	7920	7920	30
356	20231212	150400	400340960	7920	7920	7920	7920	0
357	20231212	150300	400340960	7920	7920	7920	7920	0
358	20231212	150200	400340960	7920	7910	7920	7910	60
359	20231212	150100	399866260	7860	7860	7860	7860	0
360	20231212	150000	399866260	7860	7860	7860	7860	0
361	20231212	145900	399866260	7860	7860	7860	7860	0
362	20231212	145800	399866260	7860	7860	7860	7850	21
363	20231212	145700	399701210	7860	7860	7860	7860	0
364	20231212	145600	399701210	7860	7860	7860	7860	0
365	20231212	145500	399701210	7860	7860	7860	7860	0
366	20231212	145400	399701210	7860	7860	7860	7860	0
367	20231212	145300	399701210	7860	7860	7860	7860	0
368	20231212	145200	399701210	7860	7860	7860	7860	0
369	20231212	145100	399701210	7860	7860	7860	7860	117
370	20231212	145000	398781590	7860	7870	7870	7860	184
371	20231212	144900	397335180	7910	7910	7910	7910	0
372	20231212	144800	397335180	7910	7910	7910	7910	0
373	20231212	144700	397335180	7910	7910	7910	7910	0
374	20231212	144600	397335180	7910	7910	7910	7910	0
375	20231212	144500	397335180	7910	7910	7910	7910	15
376	20231212	144400	397216530	7910	7910	7910	7910	0
377	20231212	144300	397216530	7910	7910	7910	7910	10
378	20231212	144200	397137430	7910	7910	7910	7910	15
379	20231212	144100	397018780	7860	7860	7860	7860	0
380	20231212	144000	397018780	7860	7860	7860	7860	0
381	20231212	143900	397018780	7860	7860	7860	7860	0
382	20231212	143800	397018780	7860	7860	7860	7860	0
383	20231212	143700	397018780	7860	7860	7860	7860	0
384	20231212	143600	397018780	7860	7880	7880	7860	500
385	20231212	143500	393088510	7900	7900	7900	7900	14
386	20231212	143400	392977910	7910	7910	7910	7910	3
387	20231212	143300	392954180	7900	7900	7900	7900	37
388	20231212	143200	392661880	7900	7900	7900	7900	0
389	20231212	143100	392661880	7900	7900	7900	7900	63
390	20231212	143000	392164180	7900	7900	7900	7900	0
391	20231212	142900	392164180	7900	7900	7900	7900	0
392	20231212	142800	392164180	7900	7900	7900	7900	1260
393	20231212	142700	382210180	7910	7900	7910	7900	166
394	20231212	142600	380898770	7900	7900	7900	7900	0
395	20231212	142500	380898770	7900	7900	7900	7900	1000
396	20231212	142400	372998770	7900	7900	7900	7900	0
397	20231212	142300	372998770	7900	7900	7900	7900	0
398	20231212	142200	372998770	7900	7900	7900	7900	1
399	20231212	142100	372990870	7860	7860	7860	7860	11
400	20231212	142000	372904410	7900	7900	7900	7900	0
401	20231212	141900	372904410	7900	7900	7900	7900	0
402	20231212	141800	372904410	7900	7900	7900	7900	0
403	20231212	141700	372904410	7900	7900	7900	7900	5
404	20231212	141600	372864910	7900	7900	7900	7900	0
405	20231212	141500	372864910	7900	7900	7900	7900	0
406	20231212	141400	372864910	7900	7900	7900	7900	0
407	20231212	141300	372864910	7900	7900	7900	7900	80
408	20231212	141200	372232910	7900	7900	7900	7900	0
409	20231212	141100	372232910	7900	7900	7900	7900	0
410	20231212	141000	372232910	7900	7900	7900	7900	0
411	20231212	140900	372232910	7900	7900	7900	7900	0
412	20231212	140800	372232910	7900	7900	7900	7900	0
413	20231212	140700	372232910	7900	7900	7900	7900	0
414	20231212	140600	372232910	7900	7900	7900	7900	0
415	20231212	140500	372232910	7900	7900	7900	7900	0
416	20231212	140400	372232910	7900	7900	7900	7900	0
417	20231212	140300	372232910	7900	7900	7900	7900	1
418	20231212	140200	372225010	7860	7860	7860	7860	0
419	20231212	140100	372225010	7860	7860	7860	7860	0
420	20231212	140000	372225010	7860	7860	7860	7860	182
421	20231212	135900	370794490	7900	7900	7900	7900	1
422	20231212	135800	370786590	7900	7900	7900	7900	1
423	20231212	135700	370778690	7900	7900	7900	7900	78
424	20231212	135600	370162490	7860	7860	7860	7860	0
425	20231212	135500	370162490	7860	7890	7890	7860	410
426	20231212	135400	366939590	7890	7890	7890	7890	18
427	20231212	135300	366797570	7870	7890	7890	7870	701
428	20231212	135200	361280680	7890	7890	7890	7890	5
429	20231212	135100	361241230	7900	7900	7900	7900	0
430	20231212	135000	361241230	7900	7900	7900	7900	0
431	20231212	134900	361241230	7900	7900	7900	7900	0
432	20231212	134800	361241230	7900	7900	7900	7900	0
433	20231212	134700	361241230	7900	7900	7900	7900	0
434	20231212	134600	361241230	7900	7900	7900	7900	0
435	20231212	134500	361241230	7900	7900	7900	7900	0
436	20231212	134400	361241230	7900	7900	7900	7900	0
437	20231212	134300	361241230	7900	7900	7900	7900	0
438	20231212	134200	361241230	7900	7900	7900	7900	0
439	20231212	134100	361241230	7900	7900	7900	7900	244
440	20231212	134000	359313630	7900	7900	7900	7900	0
441	20231212	133900	359313630	7900	7900	7900	7900	0
442	20231212	133800	359313630	7900	7890	7900	7890	127
443	20231212	133700	358310590	7850	7850	7850	7850	0
444	20231212	133600	358310590	7850	7850	7850	7850	0
445	20231212	133500	358310590	7850	7850	7850	7850	0
446	20231212	133400	358310590	7850	7850	7850	7850	0
447	20231212	133300	358310590	7850	7850	7850	7850	0
448	20231212	133200	358310590	7850	7850	7850	7850	0
449	20231212	133100	358310590	7850	7850	7850	7850	0
450	20231212	133000	358310590	7850	7850	7850	7850	232
451	20231212	132900	356489390	7850	7850	7850	7850	0
452	20231212	132800	356489390	7850	7850	7850	7850	3
453	20231212	132700	356465840	7860	7860	7860	7860	28
454	20231212	132600	356245760	7900	7900	7900	7900	64
455	20231212	132500	355740160	7850	7850	7850	7850	0
456	20231212	132400	355740160	7850	7850	7850	7850	0
457	20231212	132300	355740160	7850	7850	7850	7850	0
458	20231212	132200	355740160	7850	7850	7850	7850	0
459	20231212	132100	355740160	7850	7850	7850	7850	33
460	20231212	132000	355481110	7900	7900	7900	7900	0
461	20231212	131900	355481110	7900	7900	7900	7900	0
462	20231212	131800	355481110	7900	7900	7900	7900	0
463	20231212	131700	355481110	7900	7900	7900	7900	2
464	20231212	131600	355465310	7900	7900	7900	7900	0
465	20231212	131500	355465310	7900	7900	7900	7900	0
466	20231212	131400	355465310	7900	7900	7900	7900	0
467	20231212	131300	355465310	7900	7900	7900	7900	0
468	20231212	131200	355465310	7900	7900	7900	7900	26
469	20231212	131100	355259910	7900	7890	7900	7890	1000
470	20231212	131000	347360180	7890	7890	7890	7890	68
471	20231212	130900	346823660	7890	7890	7890	7890	0
472	20231212	130800	346823660	7890	7890	7890	7890	0
473	20231212	130700	346823660	7890	7890	7890	7890	0
474	20231212	130600	346823660	7890	7890	7890	7890	1
475	20231212	130500	346815770	7890	7880	7890	7880	137
476	20231212	130400	345735390	7870	7870	7870	7870	0
477	20231212	130300	345735390	7870	7870	7870	7870	0
478	20231212	130200	345735390	7870	7870	7870	7870	0
479	20231212	130100	345735390	7870	7840	7870	7840	2000
480	20231212	130000	330005210	7840	7840	7840	7840	0
481	20231212	125900	330005210	7840	7840	7840	7840	0
482	20231212	125800	330005210	7840	7840	7840	7840	10
483	20231212	125700	329926810	7830	7830	7830	7830	0
484	20231212	125600	329926810	7830	7830	7830	7830	0
485	20231212	125500	329926810	7830	7830	7830	7830	0
486	20231212	125400	329926810	7830	7830	7830	7830	567
487	20231212	125300	325487200	7830	7830	7830	7820	101
488	20231212	125200	324696770	7830	7830	7830	7830	30
489	20231212	125100	324461870	7830	7830	7830	7830	0
490	20231212	125000	324461870	7830	7830	7830	7830	0
491	20231212	124900	324461870	7830	7830	7830	7830	1
492	20231212	124800	324454040	7830	7830	7830	7830	20
493	20231212	124700	324297440	7830	7830	7830	7830	1
494	20231212	124600	324289610	7820	7820	7820	7820	0
495	20231212	124500	324289610	7820	7820	7820	7820	0
496	20231212	124400	324289610	7820	7820	7820	7820	0
497	20231212	124300	324289610	7820	7820	7820	7820	18
498	20231212	124200	324148850	7830	7830	7830	7830	4
499	20231212	124100	324117530	7820	7820	7820	7820	0
500	20231212	124000	324117530	7820	7820	7820	7820	0
501	20231212	123900	324117530	7820	7820	7820	7820	0
502	20231212	123800	324117530	7820	7820	7820	7820	0
503	20231212	123700	324117530	7820	7820	7820	7820	0
504	20231212	123600	324117530	7820	7820	7820	7820	0
505	20231212	123500	324117530	7820	7820	7820	7820	30
506	20231212	123400	323882930	7820	7820	7820	7820	20
507	20231212	123300	323726530	7840	7840	7840	7840	2
508	20231212	123200	323710850	7840	7820	7840	7820	586
509	20231212	123100	319128270	7820	7820	7820	7820	0
510	20231212	123000	319128270	7820	7820	7820	7820	0
511	20231212	122900	319128270	7820	7820	7820	7820	0
512	20231212	122800	319128270	7820	7820	7820	7820	0
513	20231212	122700	319128270	7820	7820	7820	7820	0
514	20231212	122600	319128270	7820	7820	7820	7820	0
515	20231212	122500	319128270	7820	7820	7820	7820	0
516	20231212	122400	319128270	7820	7820	7820	7820	2000
517	20231212	122300	303488270	7820	7830	7830	7820	254
518	20231212	122200	301501490	7820	7830	7830	7820	200
519	20231212	122100	299936730	7830	7830	7830	7830	16
520	20231212	122000	299811450	7840	7840	7840	7840	0
521	20231212	121900	299811450	7840	7840	7840	7840	1
522	20231212	121800	299803610	7840	7840	7840	7840	0
523	20231212	121700	299803610	7840	7830	7840	7830	128
524	20231212	121600	298800370	7830	7830	7830	7830	0
525	20231212	121500	298800370	7830	7830	7830	7830	38
526	20231212	121400	298502830	7830	7830	7830	7830	13
527	20231212	121300	298401040	7830	7830	7830	7830	30
528	20231212	121200	298166140	7830	7830	7830	7830	15
529	20231212	121100	298048690	7820	7820	7820	7820	0
530	20231212	121000	298048690	7820	7820	7820	7820	0
531	20231212	120900	298048690	7820	7830	7830	7820	153
532	20231212	120800	296851100	7830	7830	7830	7830	140
533	20231212	120700	295754900	7830	7830	7830	7830	89
534	20231212	120600	295058030	7830	7840	7840	7830	103
535	20231212	120500	294251410	7840	7840	7840	7840	0
536	20231212	120400	294251410	7840	7840	7840	7840	0
537	20231212	120300	294251410	7840	7840	7840	7840	5
538	20231212	120200	294212210	7840	7840	7840	7840	1
539	20231212	120100	294204370	7840	7840	7840	7840	0
540	20231212	120000	294204370	7840	7840	7840	7840	0
541	20231212	115900	294204370	7840	7840	7840	7840	5
542	20231212	115800	294165170	7840	7830	7840	7830	120
543	20231212	115700	293224740	7830	7830	7830	7830	218
544	20231212	115600	291517800	7830	7830	7830	7830	2
545	20231212	115500	291502140	7840	7840	7840	7840	0
546	20231212	115400	291502140	7840	7840	7840	7840	4
547	20231212	115300	291470780	7840	7840	7840	7840	100
548	20231212	115200	290686780	7820	7820	7820	7820	0
549	20231212	115100	290686780	7820	7830	7830	7820	1300
550	20231212	115000	280518780	7840	7840	7840	7840	3
551	20231212	114900	280495260	7830	7830	7830	7830	78
552	20231212	114800	279884520	7830	7830	7830	7830	0
553	20231212	114700	279884520	7830	7830	7830	7830	0
554	20231212	114600	279884520	7830	7830	7830	7830	0
555	20231212	114500	279884520	7830	7830	7830	7830	195
556	20231212	114400	278357670	7830	7840	7840	7830	93
557	20231212	114300	277628980	7830	7830	7830	7830	0
558	20231212	114200	277628980	7830	7830	7830	7830	0
559	20231212	114100	277628980	7830	7830	7830	7830	197
560	20231212	114000	276086470	7830	7840	7840	7830	23
561	20231212	113900	275906350	7830	7830	7830	7830	0
562	20231212	113800	275906350	7830	7830	7830	7830	72
563	20231212	113700	275342590	7820	7820	7820	7820	33
564	20231212	113600	275084530	7820	7820	7820	7820	425
565	20231212	113500	271761030	7820	7830	7830	7820	949
566	20231212	113400	264338530	7830	7820	7830	7820	152
567	20231212	113300	263148660	7820	7830	7830	7820	5900
568	20231212	113200	216978570	7840	7850	7850	7840	2766
569	20231212	113100	195291270	7850	7850	7850	7850	0
570	20231212	113000	195291270	7850	7850	7850	7850	1438
571	20231212	112900	184002970	7850	7890	7890	7850	148
572	20231212	112800	182838400	7890	7890	7890	7890	0
573	20231212	112700	182838400	7890	7890	7890	7890	20
574	20231212	112600	182680600	7860	7860	7860	7860	100
575	20231212	112500	181894600	7860	7860	7860	7860	32
576	20231212	112400	181643080	7860	7880	7880	7860	1829
577	20231212	112300	167261120	7880	7880	7880	7880	0
578	20231212	112200	167261120	7880	7880	7880	7880	0
579	20231212	112100	167261120	7880	7880	7880	7880	0
580	20231212	112000	167261120	7880	7880	7880	7880	1373
581	20231212	111900	156441880	7890	7890	7890	7890	31
582	20231212	111800	156197290	7900	7900	7900	7900	0
583	20231212	111700	156197290	7900	7900	7900	7900	0
584	20231212	111600	156197290	7900	7900	7900	7900	1
585	20231212	111500	156189390	7890	7890	7890	7890	2
586	20231212	111400	156173610	7900	7900	7900	7900	0
587	20231212	111300	156173610	7900	7900	7900	7900	0
588	20231212	111200	156173610	7900	7900	7900	7900	0
589	20231212	111100	156173610	7900	7900	7900	7900	0
590	20231212	111000	156173610	7900	7900	7900	7900	0
591	20231212	110900	156173610	7900	7900	7900	7900	0
592	20231212	110800	156173610	7900	7900	7900	7900	0
593	20231212	110700	156173610	7900	7900	7900	7900	40
594	20231212	110600	155857610	7900	7900	7900	7900	1
595	20231212	110500	155849710	7880	7880	7880	7880	2
596	20231212	110400	155833950	7890	7890	7890	7890	0
597	20231212	110300	155833950	7890	7890	7890	7890	113
598	20231212	110200	154942380	7890	7880	7890	7880	6
599	20231212	110100	154895090	7880	7880	7880	7880	826
600	20231212	110000	148386210	7880	7880	7880	7880	443
601	20231212	105900	144895370	7880	7880	7880	7880	0
602	20231212	105800	144895370	7880	7880	7880	7880	1
603	20231212	105700	144887490	7880	7880	7880	7880	1
604	20231212	105600	144879610	7870	7870	7870	7870	0
605	20231212	105500	144879610	7870	7870	7870	7870	0
606	20231212	105400	144879610	7870	7870	7870	7870	87
607	20231212	105300	144194920	7870	7890	7890	7870	1227
608	20231212	105200	134526420	7910	7910	7910	7910	0
609	20231212	105100	134526420	7910	7910	7910	7910	45
610	20231212	105000	134170470	7920	7920	7920	7920	0
611	20231212	104900	134170470	7920	7920	7920	7920	0
612	20231212	104800	134170470	7920	7920	7920	7920	0
613	20231212	104700	134170470	7920	7920	7920	7920	0
614	20231212	104600	134170470	7920	7920	7920	7920	0
615	20231212	104500	134170470	7920	7920	7920	7920	3
616	20231212	104400	134146710	7920	7920	7920	7920	1
617	20231212	104300	134138790	7890	7890	7890	7890	7
618	20231212	104200	134083560	7880	7880	7880	7880	0
619	20231212	104100	134083560	7880	7880	7880	7880	71
620	20231212	104000	133524080	7880	7880	7880	7880	0
621	20231212	103900	133524080	7880	7890	7890	7880	119
622	20231212	103800	132586320	7880	7880	7880	7880	0
623	20231212	103700	132586320	7880	7880	7880	7880	100
624	20231212	103600	131798320	7930	7930	7930	7930	0
625	20231212	103500	131798320	7930	7930	7930	7930	0
626	20231212	103400	131798320	7930	7930	7930	7930	0
627	20231212	103300	131798320	7930	7930	7930	7930	2
628	20231212	103200	131782460	7880	7880	7880	7880	0
629	20231212	103100	131782460	7880	7880	7880	7880	0
630	20231212	103000	131782460	7880	7880	7880	7880	0
631	20231212	102900	131782460	7880	7880	7880	7880	0
632	20231212	102800	131782460	7880	7910	7910	7880	250
633	20231212	102700	129809550	7900	7900	7900	7900	0
634	20231212	102600	129809550	7900	7900	7900	7900	0
635	20231212	102500	129809550	7900	7900	7900	7900	0
636	20231212	102400	129809550	7900	7900	7900	7900	0
637	20231212	102300	129809550	7900	7900	7900	7900	0
638	20231212	102200	129809550	7900	7900	7900	7900	0
639	20231212	102100	129809550	7900	7900	7900	7900	0
640	20231212	102000	129809550	7900	7900	7900	7900	0
641	20231212	101900	129809550	7900	7900	7900	7900	99
642	20231212	101800	129027450	7900	7900	7900	7900	0
643	20231212	101700	129027450	7900	7900	7900	7900	0
644	20231212	101600	129027450	7900	7900	7900	7900	200
645	20231212	101500	127447450	7900	7900	7900	7900	0
646	20231212	101400	127447450	7900	7900	7900	7900	51
647	20231212	101300	127044550	7910	7910	7910	7910	1
648	20231212	101200	127036640	7910	7910	7910	7910	0
649	20231212	101100	127036640	7910	7910	7910	7910	0
650	20231212	101000	127036640	7910	7910	7910	7910	0
651	20231212	100900	127036640	7910	7910	7910	7910	0
652	20231212	100800	127036640	7910	7910	7910	7910	0
653	20231212	100700	127036640	7910	7910	7910	7910	510
654	20231212	100600	123002540	7900	7900	7900	7900	0
655	20231212	100500	123002540	7900	7900	7900	7900	10
656	20231212	100400	122923540	7900	7900	7900	7900	0
657	20231212	100300	122923540	7900	7900	7900	7900	1250
658	20231212	100200	113048540	7890	7960	7960	7890	11
659	20231212	100100	112961680	7900	7910	7910	7900	984
660	20231212	100000	105186980	7950	7950	7950	7950	150
661	20231212	095900	103994480	7950	7950	7960	7950	50
662	20231212	095800	103596620	7920	7950	7950	7920	360
663	20231212	095700	100734920	7950	7950	7950	7950	0
664	20231212	095600	100734920	7950	7970	7970	7950	10
665	20231212	095500	100655260	7930	7930	7930	7930	0
666	20231212	095400	100655260	7930	7930	7930	7930	19
667	20231212	095300	100504590	7920	7920	7920	7920	20
668	20231212	095200	100346190	7880	7880	7880	7880	0
669	20231212	095100	100346190	7880	7880	7880	7880	0
670	20231212	095000	100346190	7880	7880	7880	7880	0
671	20231212	094900	100346190	7880	7880	7880	7880	0
672	20231212	094800	100346190	7880	7880	7880	7880	0
673	20231212	094700	100346190	7880	7880	7880	7880	65
674	20231212	094600	99833990	7990	7870	7990	7870	99
675	20231212	094500	99046650	7900	7900	7900	7900	20
676	20231212	094400	98888650	7920	7920	7920	7920	0
677	20231212	094300	98888650	7920	7900	7920	7900	252
678	20231212	094200	96896160	7850	7850	7850	7850	0
679	20231212	094100	96896160	7850	7870	7870	7850	1037
680	20231212	094000	88745430	7900	7900	7900	7900	1500
681	20231212	093900	76895430	7900	7890	7900	7890	141
682	20231212	093800	75782780	7890	7890	7890	7890	7
683	20231212	093700	75727550	7890	7880	7890	7850	265
684	20231212	093600	73639660	7880	7870	7880	7860	810
685	20231212	093500	67272200	7870	7880	7880	7870	119
686	20231212	093400	66335660	7880	7870	7880	7870	181
687	20231212	093300	64911050	7870	7860	7870	7860	45
688	20231212	093200	64557300	7850	7850	7850	7850	0
689	20231212	093100	64557300	7850	7870	7870	7850	268
690	20231212	093000	62453140	7850	7860	7860	7850	252
691	20231212	092900	60474790	7860	7860	7860	7860	94
692	20231212	092800	59735950	7870	7870	7870	7870	0
693	20231212	092700	59735950	7870	7870	7870	7870	100
694	20231212	092600	58948950	7870	7870	7870	7870	2
695	20231212	092500	58933210	7850	7850	7850	7850	1
696	20231212	092400	58925360	7850	7860	7860	7850	105
697	20231212	092300	58101090	7860	7860	7860	7860	58
698	20231212	092200	57645210	7870	7850	7870	7850	2
699	20231212	092100	57629490	7840	7840	7860	7840	1282
700	20231212	092000	47578580	7840	7870	7870	7840	792
701	20231212	091900	41368720	7900	7890	7900	7850	702
702	20231212	091800	35855850	7900	7900	7900	7900	1
703	20231212	091700	35847950	7860	7890	7890	7860	663
704	20231212	091600	30634710	7900	7900	7900	7900	101
705	20231212	091500	29836810	7900	7900	7900	7900	139
706	20231212	091400	28738710	7900	7860	7900	7860	125
707	20231212	091300	27756170	7850	7850	7850	7850	0
708	20231212	091200	27756170	7850	7850	7850	7850	38
709	20231212	091100	27457870	7850	7860	7860	7850	286
710	20231212	091000	25212230	7890	7890	7900	7870	373
711	20231212	090900	22273560	7890	7890	7890	7890	8
712	20231212	090800	22210440	7910	7910	7910	7910	1
713	20231212	090700	22202530	7900	7900	7900	7890	208
714	20231212	090600	20559340	7920	7920	7920	7920	1
715	20231212	090500	20551420	7850	7850	7850	7850	0
716	20231212	090400	20551420	7850	7850	7850	7850	0
717	20231212	090300	20551420	7850	7840	7850	7820	327
718	20231212	090200	17991380	7840	7870	7870	7810	746
719	20231212	090100	12157830	7850	7890	7930	7850	1076
720	20231212	090000	3687980	7950	7880	7950	7880	468