KissMeData/037070/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191900	407160740	9940	9940	9940	9940	827
3	20231212	191800	407160740	9940	9940	9940	9940	0
4	20231212	191700	407160740	9940	9940	9940	9940	0
5	20231212	191600	407160740	9940	9940	9940	9940	0
6	20231212	191500	407160740	9940	9940	9940	9940	0
7	20231212	191400	407160740	9940	9940	9940	9940	0
8	20231212	191300	407160740	9940	9940	9940	9940	0
9	20231212	191200	407160740	9940	9940	9940	9940	0
10	20231212	191100	407160740	9940	9940	9940	9940	0
11	20231212	191000	407160740	9940	9940	9940	9940	0
12	20231212	190900	407160740	9940	9940	9940	9940	0
13	20231212	190800	407160740	9940	9940	9940	9940	0
14	20231212	190700	407160740	9940	9940	9940	9940	0
15	20231212	190600	407160740	9940	9940	9940	9940	0
16	20231212	190500	407160740	9940	9940	9940	9940	0
17	20231212	190400	407160740	9940	9940	9940	9940	0
18	20231212	190300	407160740	9940	9940	9940	9940	0
19	20231212	190200	407160740	9940	9940	9940	9940	0
20	20231212	190100	407160740	9940	9940	9940	9940	0
21	20231212	190000	407160740	9940	9940	9940	9940	0
22	20231212	185900	407160740	9940	9940	9940	9940	0
23	20231212	185800	407160740	9940	9940	9940	9940	0
24	20231212	185700	407160740	9940	9940	9940	9940	0
25	20231212	185600	407160740	9940	9940	9940	9940	0
26	20231212	185500	407160740	9940	9940	9940	9940	0
27	20231212	185400	407160740	9940	9940	9940	9940	0
28	20231212	185300	407160740	9940	9940	9940	9940	0
29	20231212	185200	407160740	9940	9940	9940	9940	0
30	20231212	185100	407160740	9940	9940	9940	9940	0
31	20231212	185000	407160740	9940	9940	9940	9940	0
32	20231212	184900	407160740	9940	9940	9940	9940	827
33	20231212	184800	407160740	9940	9940	9940	9940	0
34	20231212	184700	407160740	9940	9940	9940	9940	0
35	20231212	184600	407160740	9940	9940	9940	9940	0
36	20231212	184500	407160740	9940	9940	9940	9940	0
37	20231212	184400	407160740	9940	9940	9940	9940	0
38	20231212	184300	407160740	9940	9940	9940	9940	0
39	20231212	184200	407160740	9940	9940	9940	9940	0
40	20231212	184100	407160740	9940	9940	9940	9940	0
41	20231212	184000	407160740	9940	9940	9940	9940	0
42	20231212	183900	407160740	9940	9940	9940	9940	0
43	20231212	183800	407160740	9940	9940	9940	9940	0
44	20231212	183700	407160740	9940	9940	9940	9940	0
45	20231212	183600	407160740	9940	9940	9940	9940	0
46	20231212	183500	407160740	9940	9940	9940	9940	0
47	20231212	183400	407160740	9940	9940	9940	9940	0
48	20231212	183300	407160740	9940	9940	9940	9940	0
49	20231212	183200	407160740	9940	9940	9940	9940	0
50	20231212	183100	407160740	9940	9940	9940	9940	0
51	20231212	183000	407160740	9940	9940	9940	9940	0
52	20231212	182900	407160740	9940	9940	9940	9940	0
53	20231212	182800	407160740	9940	9940	9940	9940	0
54	20231212	182700	407160740	9940	9940	9940	9940	0
55	20231212	182600	407160740	9940	9940	9940	9940	0
56	20231212	182500	407160740	9940	9940	9940	9940	0
57	20231212	182400	407160740	9940	9940	9940	9940	0
58	20231212	182300	407160740	9940	9940	9940	9940	0
59	20231212	182200	407160740	9940	9940	9940	9940	0
60	20231212	182100	407160740	9940	9940	9940	9940	0
61	20231212	182000	407160740	9940	9940	9940	9940	0
62	20231212	181900	407160740	9940	9940	9940	9940	827
63	20231212	181800	407160740	9940	9940	9940	9940	0
64	20231212	181700	407160740	9940	9940	9940	9940	0
65	20231212	181600	407160740	9940	9940	9940	9940	0
66	20231212	181500	407160740	9940	9940	9940	9940	0
67	20231212	181400	407160740	9940	9940	9940	9940	0
68	20231212	181300	407160740	9940	9940	9940	9940	0
69	20231212	181200	407160740	9940	9940	9940	9940	0
70	20231212	181100	407160740	9940	9940	9940	9940	0
71	20231212	181000	407160740	9940	9940	9940	9940	0
72	20231212	180900	407160740	9940	9940	9940	9940	0
73	20231212	180800	407160740	9940	9940	9940	9940	0
74	20231212	180700	407160740	9940	9940	9940	9940	0
75	20231212	180600	407160740	9940	9940	9940	9940	0
76	20231212	180500	407160740	9940	9940	9940	9940	0
77	20231212	180400	407160740	9940	9940	9940	9940	0
78	20231212	180300	407160740	9940	9940	9940	9940	0
79	20231212	180200	407160740	9940	9940	9940	9940	0
80	20231212	180100	407160740	9940	9940	9940	9940	0
81	20231212	180000	407160740	9940	9940	9940	9940	0
82	20231212	175900	407160740	9940	9940	9940	9940	0
83	20231212	175800	407160740	9940	9940	9940	9940	0
84	20231212	175700	407160740	9940	9940	9940	9940	0
85	20231212	175600	407160740	9940	9940	9940	9940	0
86	20231212	175500	407160740	9940	9940	9940	9940	0
87	20231212	175400	407160740	9940	9940	9940	9940	0
88	20231212	175300	407160740	9940	9940	9940	9940	0
89	20231212	175200	407160740	9940	9940	9940	9940	0
90	20231212	175100	407160740	9940	9940	9940	9940	0
91	20231212	175000	407160740	9940	9940	9940	9940	0
92	20231212	174900	407160740	9940	9940	9940	9940	827
93	20231212	174800	407160740	9940	9940	9940	9940	0
94	20231212	174700	407160740	9940	9940	9940	9940	0
95	20231212	174600	407160740	9940	9940	9940	9940	0
96	20231212	174500	407160740	9940	9940	9940	9940	0
97	20231212	174400	407160740	9940	9940	9940	9940	0
98	20231212	174300	407160740	9940	9940	9940	9940	0
99	20231212	174200	407160740	9940	9940	9940	9940	0
100	20231212	174100	407160740	9940	9940	9940	9940	0
101	20231212	174000	407160740	9940	9940	9940	9940	0
102	20231212	173900	407160740	9940	9940	9940	9940	0
103	20231212	173800	407160740	9940	9940	9940	9940	0
104	20231212	173700	407160740	9940	9940	9940	9940	0
105	20231212	173600	407160740	9940	9940	9940	9940	0
106	20231212	173500	407160740	9940	9940	9940	9940	0
107	20231212	173400	407160740	9940	9940	9940	9940	0
108	20231212	173300	407160740	9940	9940	9940	9940	0
109	20231212	173200	407160740	9940	9940	9940	9940	0
110	20231212	173100	407160740	9940	9940	9940	9940	0
111	20231212	173000	407160740	9940	9940	9940	9940	0
112	20231212	172900	407160740	9940	9940	9940	9940	0
113	20231212	172800	407160740	9940	9940	9940	9940	0
114	20231212	172700	407160740	9940	9940	9940	9940	0
115	20231212	172600	407160740	9940	9940	9940	9940	0
116	20231212	172500	407160740	9940	9940	9940	9940	0
117	20231212	172400	407160740	9940	9940	9940	9940	0
118	20231212	172300	407160740	9940	9940	9940	9940	0
119	20231212	172200	407160740	9940	9940	9940	9940	0
120	20231212	172100	407160740	9940	9940	9940	9940	0
121	20231212	172000	407160740	9940	9940	9940	9940	0
122	20231212	171900	407160740	9940	9940	9940	9940	827
123	20231212	171800	407160740	9940	9940	9940	9940	0
124	20231212	171700	407160740	9940	9940	9940	9940	0
125	20231212	171600	407160740	9940	9940	9940	9940	0
126	20231212	171500	407160740	9940	9940	9940	9940	0
127	20231212	171400	407160740	9940	9940	9940	9940	0
128	20231212	171300	407160740	9940	9940	9940	9940	0
129	20231212	171200	407160740	9940	9940	9940	9940	0
130	20231212	171100	407160740	9940	9940	9940	9940	0
131	20231212	171000	407160740	9940	9940	9940	9940	0
132	20231212	170900	407160740	9940	9940	9940	9940	0
133	20231212	170800	407160740	9940	9940	9940	9940	0
134	20231212	170700	407160740	9940	9940	9940	9940	0
135	20231212	170600	407160740	9940	9940	9940	9940	0
136	20231212	170500	407160740	9940	9940	9940	9940	0
137	20231212	170400	407160740	9940	9940	9940	9940	0
138	20231212	170300	407160740	9940	9940	9940	9940	0
139	20231212	170200	407160740	9940	9940	9940	9940	0
140	20231212	170100	407160740	9940	9940	9940	9940	0
141	20231212	170000	407160740	9940	9940	9940	9940	0
142	20231212	165900	407160740	9940	9940	9940	9940	0
143	20231212	165800	407160740	9940	9940	9940	9940	0
144	20231212	165700	407160740	9940	9940	9940	9940	0
145	20231212	165600	407160740	9940	9940	9940	9940	0
146	20231212	165500	407160740	9940	9940	9940	9940	0
147	20231212	165400	407160740	9940	9940	9940	9940	0
148	20231212	165300	407160740	9940	9940	9940	9940	0
149	20231212	165200	407160740	9940	9940	9940	9940	0
150	20231212	165100	407160740	9940	9940	9940	9940	0
151	20231212	165000	407160740	9940	9940	9940	9940	0
152	20231212	164900	407160740	9940	9940	9940	9940	827
153	20231212	164800	407160740	9940	9940	9940	9940	0
154	20231212	164700	407160740	9940	9940	9940	9940	0
155	20231212	164600	407160740	9940	9940	9940	9940	0
156	20231212	164500	407160740	9940	9940	9940	9940	0
157	20231212	164400	407160740	9940	9940	9940	9940	0
158	20231212	164300	407160740	9940	9940	9940	9940	0
159	20231212	164200	407160740	9940	9940	9940	9940	0
160	20231212	164100	407160740	9940	9940	9940	9940	0
161	20231212	164000	407160740	9940	9940	9940	9940	0
162	20231212	163900	407160740	9940	9940	9940	9940	0
163	20231212	163800	407160740	9940	9940	9940	9940	0
164	20231212	163700	407160740	9940	9940	9940	9940	0
165	20231212	163600	407160740	9940	9940	9940	9940	0
166	20231212	163500	407160740	9940	9940	9940	9940	0
167	20231212	163400	407160740	9940	9940	9940	9940	0
168	20231212	163300	407160740	9940	9940	9940	9940	0
169	20231212	163200	407160740	9940	9940	9940	9940	0
170	20231212	163100	407160740	9940	9940	9940	9940	0
171	20231212	163000	407160740	9940	9940	9940	9940	0
172	20231212	162900	407160740	9940	9940	9940	9940	0
173	20231212	162800	407160740	9940	9940	9940	9940	0
174	20231212	162700	407160740	9940	9940	9940	9940	0
175	20231212	162600	407160740	9940	9940	9940	9940	0
176	20231212	162500	407160740	9940	9940	9940	9940	0
177	20231212	162400	407160740	9940	9940	9940	9940	0
178	20231212	162300	407160740	9940	9940	9940	9940	0
179	20231212	162200	407160740	9940	9940	9940	9940	0
180	20231212	162100	407160740	9940	9940	9940	9940	0
181	20231212	162000	407160740	9940	9940	9940	9940	0
182	20231212	161900	407160740	9940	9940	9940	9940	827
183	20231212	161800	407160740	9940	9940	9940	9940	0
184	20231212	161700	407160740	9940	9940	9940	9940	0
185	20231212	161600	407160740	9940	9940	9940	9940	0
186	20231212	161500	407160740	9940	9940	9940	9940	0
187	20231212	161400	407160740	9940	9940	9940	9940	0
188	20231212	161300	407160740	9940	9940	9940	9940	0
189	20231212	161200	407160740	9940	9940	9940	9940	0
190	20231212	161100	407160740	9940	9940	9940	9940	0
191	20231212	161000	407160740	9940	9940	9940	9940	0
192	20231212	160900	407160740	9940	9940	9940	9940	0
193	20231212	160800	407160740	9940	9940	9940	9940	0
194	20231212	160700	407160740	9940	9940	9940	9940	0
195	20231212	160600	407160740	9940	9940	9940	9940	0
196	20231212	160500	407160740	9940	9940	9940	9940	0
197	20231212	160400	407160740	9940	9940	9940	9940	0
198	20231212	160300	407160740	9940	9940	9940	9940	0
199	20231212	160200	407160740	9940	9940	9940	9940	0
200	20231212	160100	407160740	9940	9940	9940	9940	0
201	20231212	160000	407160740	9940	9940	9940	9940	0
202	20231212	155900	407160740	9940	9940	9940	9940	0
203	20231212	155800	407160740	9940	9940	9940	9940	0
204	20231212	155700	407160740	9940	9940	9940	9940	0
205	20231212	155600	407160740	9940	9940	9940	9940	0
206	20231212	155500	407160740	9940	9940	9940	9940	0
207	20231212	155400	407160740	9940	9940	9940	9940	0
208	20231212	155300	407160740	9940	9940	9940	9940	0
209	20231212	155200	407160740	9940	9940	9940	9940	0
210	20231212	155100	407160740	9940	9940	9940	9940	0
211	20231212	155000	407160740	9940	9940	9940	9940	0
212	20231212	154900	407160740	9940	9940	9940	9940	827
213	20231212	154800	407160740	9940	9940	9940	9940	0
214	20231212	154700	407160740	9940	9940	9940	9940	0
215	20231212	154600	407160740	9940	9940	9940	9940	0
216	20231212	154500	407160740	9940	9940	9940	9940	0
217	20231212	154400	407160740	9940	9940	9940	9940	0
218	20231212	154300	407160740	9940	9940	9940	9940	0
219	20231212	154200	407160740	9940	9940	9940	9940	0
220	20231212	154100	407160740	9940	9940	9940	9940	0
221	20231212	154000	407160740	9940	9940	9940	9940	0
222	20231212	153900	407160740	9940	9940	9940	9940	0
223	20231212	153800	407160740	9940	9940	9940	9940	0
224	20231212	153700	407160740	9940	9940	9940	9940	0
225	20231212	153600	407160740	9940	9940	9940	9940	0
226	20231212	153500	407160740	9940	9940	9940	9940	0
227	20231212	153400	407160740	9940	9940	9940	9940	0
228	20231212	153300	407160740	9940	9940	9940	9940	0
229	20231212	153200	407160740	9940	9940	9940	9940	0
230	20231212	153100	407160740	9940	9940	9940	9940	0
231	20231212	153000	407160740	9940	9940	9940	9940	827
232	20231212	152900	398940360	9930	9930	9930	9930	0
233	20231212	152800	398940360	9930	9930	9930	9930	0
234	20231212	152700	398940360	9930	9930	9930	9930	0
235	20231212	152600	398940360	9930	9930	9930	9930	0
236	20231212	152500	398940360	9930	9930	9930	9930	0
237	20231212	152400	398940360	9930	9930	9930	9930	0
238	20231212	152300	398940360	9930	9930	9930	9930	0
239	20231212	152200	398940360	9930	9930	9930	9930	0
240	20231212	152100	398940360	9930	9930	9930	9930	0
241	20231212	152000	398940360	9930	9930	9930	9930	0
242	20231212	151900	398940360	9930	9920	9930	9920	201
243	20231212	151800	396944500	9930	9930	9930	9930	101
244	20231212	151700	395941570	9930	9910	9930	9910	540
245	20231212	151600	390585110	9920	9920	9920	9910	8
246	20231212	151500	390505770	9910	9920	9920	9910	9
247	20231212	151400	390416530	9910	9920	9920	9910	23
248	20231212	151300	390188590	9920	9920	9920	9920	0
249	20231212	151200	390188590	9920	9920	9920	9920	0
250	20231212	151100	390188590	9920	9920	9920	9920	85
251	20231212	151000	389345390	9920	9920	9920	9920	10
252	20231212	150900	389246190	9910	9910	9910	9910	284
253	20231212	150800	386431750	9910	9910	9910	9900	112
254	20231212	150700	385321840	9910	9910	9910	9910	30
255	20231212	150600	385024540	9910	9910	9910	9910	0
256	20231212	150500	385024540	9910	9910	9910	9910	14
257	20231212	150400	384885800	9910	9900	9920	9900	1604
258	20231212	150300	368998390	9900	9900	9900	9900	0
259	20231212	150200	368998390	9900	9900	9900	9900	60
260	20231212	150100	368404390	9900	9900	9900	9900	3
261	20231212	150000	368374690	9890	9880	9890	9880	1205
262	20231212	145900	356457250	9890	9890	9890	9890	1022
263	20231212	145800	346349670	9890	9890	9890	9890	1
264	20231212	145700	346339780	9890	9890	9890	9890	0
265	20231212	145600	346339780	9890	9890	9890	9890	1
266	20231212	145500	346329890	9880	9880	9880	9880	50
267	20231212	145400	345835890	9880	9890	9890	9880	123
268	20231212	145300	344620620	9880	9880	9880	9880	0
269	20231212	145200	344620620	9880	9880	9880	9880	0
270	20231212	145100	344620620	9880	9880	9880	9880	560
271	20231212	145000	339087820	9890	9890	9890	9890	79
272	20231212	144900	338306510	9890	9890	9890	9890	10
273	20231212	144800	338207610	9890	9890	9890	9890	0
274	20231212	144700	338207610	9890	9890	9890	9890	596
275	20231212	144600	332313170	9890	9890	9890	9890	0
276	20231212	144500	332313170	9890	9890	9890	9890	0
277	20231212	144400	332313170	9890	9890	9890	9890	0
278	20231212	144300	332313170	9890	9890	9890	9890	123
279	20231212	144200	331096700	9890	9890	9890	9890	31
280	20231212	144100	330790110	9900	9900	9900	9900	0
281	20231212	144000	330790110	9900	9900	9900	9900	300
282	20231212	143900	327820110	9890	9890	9890	9890	119
283	20231212	143800	326643200	9890	9890	9890	9890	200
284	20231212	143700	324665200	9890	9890	9890	9890	101
285	20231212	143600	323666310	9900	9900	9900	9900	0
286	20231212	143500	323666310	9900	9900	9900	9900	31
287	20231212	143400	323359410	9900	9890	9900	9890	251
288	20231212	143300	320875010	9900	9880	9900	9880	2137
289	20231212	143200	299740320	9860	9860	9860	9860	0
290	20231212	143100	299740320	9860	9860	9860	9860	0
291	20231212	143000	299740320	9860	9860	9860	9860	0
292	20231212	142900	299740320	9860	9860	9860	9860	0
293	20231212	142800	299740320	9860	9860	9860	9860	0
294	20231212	142700	299740320	9860	9860	9860	9860	10
295	20231212	142600	299641720	9880	9880	9880	9880	10
296	20231212	142500	299542920	9880	9870	9880	9870	50
297	20231212	142400	299049020	9880	9860	9880	9860	100
298	20231212	142300	298062130	9860	9860	9860	9860	0
299	20231212	142200	298062130	9860	9860	9860	9860	0
300	20231212	142100	298062130	9860	9860	9860	9860	0
301	20231212	142000	298062130	9860	9860	9860	9860	0
302	20231212	141900	298062130	9860	9850	9860	9850	45
303	20231212	141800	297618780	9860	9860	9860	9860	0
304	20231212	141700	297618780	9860	9840	9860	9840	9
305	20231212	141600	297530060	9870	9870	9870	9870	41
306	20231212	141500	297125390	9870	9880	9880	9870	162
307	20231212	141400	295525430	9880	9880	9880	9870	139
308	20231212	141300	294152210	9880	9880	9880	9880	178
309	20231212	141200	292393570	9870	9870	9870	9870	0
310	20231212	141100	292393570	9870	9870	9870	9870	0
311	20231212	141000	292393570	9870	9870	9870	9870	10
312	20231212	140900	292294870	9870	9870	9870	9870	421
313	20231212	140800	288139600	9860	9850	9860	9850	239
314	20231212	140700	285783980	9850	9850	9850	9850	90
315	20231212	140600	284897480	9850	9850	9850	9850	50
316	20231212	140500	284404980	9850	9850	9850	9850	0
317	20231212	140400	284404980	9850	9850	9850	9850	682
318	20231212	140300	277687280	9860	9860	9860	9860	4
319	20231212	140200	277647840	9860	9870	9870	9860	150
320	20231212	140100	276168340	9870	9870	9870	9870	50
321	20231212	140000	275674840	9870	9870	9870	9870	50
322	20231212	135900	275181340	9870	9870	9870	9870	0
323	20231212	135800	275181340	9870	9870	9870	9860	16
324	20231212	135700	275023460	9870	9870	9870	9870	10
325	20231212	135600	274924760	9870	9870	9870	9870	36
326	20231212	135500	274569440	9870	9870	9870	9870	1
327	20231212	135400	274559570	9870	9870	9870	9870	5
328	20231212	135300	274510220	9870	9870	9870	9870	20
329	20231212	135200	274312820	9860	9860	9860	9860	177
330	20231212	135100	272567600	9860	9860	9860	9860	0
331	20231212	135000	272567600	9860	9860	9860	9860	2
332	20231212	134900	272547880	9860	9860	9860	9860	0
333	20231212	134800	272547880	9860	9860	9860	9860	0
334	20231212	134700	272547880	9860	9860	9860	9860	0
335	20231212	134600	272547880	9860	9860	9870	9860	126
336	20231212	134500	271305510	9870	9870	9870	9870	1
337	20231212	134400	271295640	9870	9870	9870	9870	0
338	20231212	134300	271295640	9870	9860	9870	9860	51
339	20231212	134200	270792770	9870	9870	9870	9870	31
340	20231212	134100	270486800	9870	9870	9870	9870	0
341	20231212	134000	270486800	9870	9870	9870	9870	50
342	20231212	133900	269993300	9870	9880	9880	9870	158
343	20231212	133800	268433260	9880	9880	9880	9880	0
344	20231212	133700	268433260	9880	9880	9880	9880	0
345	20231212	133600	268433260	9880	9880	9880	9880	11
346	20231212	133500	268324580	9890	9890	9890	9890	0
347	20231212	133400	268324580	9890	9860	9890	9860	2218
348	20231212	133300	246429710	9850	9850	9850	9850	5
349	20231212	133200	246380460	9850	9850	9850	9850	0
350	20231212	133100	246380460	9850	9850	9850	9850	0
351	20231212	133000	246380460	9850	9850	9850	9850	0
352	20231212	132900	246380460	9850	9860	9860	9850	9
353	20231212	132800	246291760	9870	9870	9870	9870	0
354	20231212	132700	246291760	9870	9870	9870	9870	0
355	20231212	132600	246291760	9870	9860	9870	9860	40
356	20231212	132500	245897210	9870	9870	9870	9870	0
357	20231212	132400	245897210	9870	9870	9870	9870	1
358	20231212	132300	245887340	9830	9830	9830	9830	0
359	20231212	132200	245887340	9830	9830	9830	9830	0
360	20231212	132100	245887340	9830	9830	9830	9830	3121
361	20231212	132000	215207910	9830	9860	9860	9830	1000
362	20231212	131900	205362230	9870	9870	9870	9870	50
363	20231212	131800	204868730	9870	9870	9870	9870	50
364	20231212	131700	204375230	9860	9860	9860	9860	0
365	20231212	131600	204375230	9860	9860	9860	9860	0
366	20231212	131500	204375230	9860	9860	9860	9860	0
367	20231212	131400	204375230	9860	9860	9860	9860	0
368	20231212	131300	204375230	9860	9860	9860	9860	40
369	20231212	131200	203980830	9860	9860	9860	9860	65
370	20231212	131100	203339930	9870	9870	9870	9870	0
371	20231212	131000	203339930	9870	9870	9870	9870	0
372	20231212	130900	203339930	9870	9870	9870	9870	29
373	20231212	130800	203053700	9860	9860	9860	9860	0
374	20231212	130700	203053700	9860	9860	9860	9860	0
375	20231212	130600	203053700	9860	9860	9860	9860	2
376	20231212	130500	203033980	9860	9860	9860	9860	0
377	20231212	130400	203033980	9860	9860	9860	9860	2
378	20231212	130300	203014260	9860	9860	9860	9860	37
379	20231212	130200	202649440	9870	9870	9870	9870	0
380	20231212	130100	202649440	9870	9870	9870	9870	5
381	20231212	130000	202600090	9870	9870	9870	9870	100
382	20231212	125900	201613090	9860	9860	9860	9860	0
383	20231212	125800	201613090	9860	9860	9860	9860	20
384	20231212	125700	201415890	9860	9860	9860	9860	0
385	20231212	125600	201415890	9860	9860	9860	9860	0
386	20231212	125500	201415890	9860	9860	9860	9860	0
387	20231212	125400	201415890	9860	9860	9860	9860	27
388	20231212	125300	201149670	9860	9860	9860	9860	0
389	20231212	125200	201149670	9860	9860	9860	9860	85
390	20231212	125100	200311570	9860	9860	9860	9860	2
391	20231212	125000	200291850	9870	9870	9870	9870	0
392	20231212	124900	200291850	9870	9870	9870	9870	10
393	20231212	124800	200193150	9860	9860	9860	9860	0
394	20231212	124700	200193150	9860	9860	9860	9860	50
395	20231212	124600	199700150	9860	9860	9860	9860	0
396	20231212	124500	199700150	9860	9860	9860	9860	40
397	20231212	124400	199305750	9860	9860	9860	9860	50
398	20231212	124300	198812750	9860	9860	9860	9860	0
399	20231212	124200	198812750	9860	9860	9860	9860	0
400	20231212	124100	198812750	9860	9860	9860	9860	0
401	20231212	124000	198812750	9860	9860	9860	9860	0
402	20231212	123900	198812750	9860	9860	9860	9860	0
403	20231212	123800	198812750	9860	9860	9860	9860	270
404	20231212	123700	196150550	9850	9860	9860	9850	18
405	20231212	123600	195973210	9860	9860	9860	9860	0
406	20231212	123500	195973210	9860	9860	9860	9860	5
407	20231212	123400	195923910	9860	9860	9860	9860	0
408	20231212	123300	195923910	9860	9860	9860	9860	0
409	20231212	123200	195923910	9860	9860	9860	9860	0
410	20231212	123100	195923910	9860	9860	9860	9860	31
411	20231212	123000	195618250	9860	9860	9860	9860	0
412	20231212	122900	195618250	9860	9860	9860	9860	0
413	20231212	122800	195618250	9860	9860	9860	9860	10
414	20231212	122700	195519650	9860	9860	9860	9860	1
415	20231212	122600	195509790	9860	9860	9860	9860	11
416	20231212	122500	195401330	9860	9860	9860	9860	0
417	20231212	122400	195401330	9860	9860	9860	9860	0
418	20231212	122300	195401330	9860	9860	9860	9860	0
419	20231212	122200	195401330	9860	9860	9860	9860	112
420	20231212	122100	194297010	9860	9860	9860	9860	0
421	20231212	122000	194297010	9860	9860	9860	9860	9
422	20231212	121900	194208270	9860	9850	9860	9850	40
423	20231212	121800	193814260	9860	9860	9860	9860	12
424	20231212	121700	193695940	9860	9860	9860	9860	50
425	20231212	121600	193202940	9860	9860	9860	9860	20
426	20231212	121500	193005740	9860	9860	9860	9860	0
427	20231212	121400	193005740	9860	9860	9860	9860	4
428	20231212	121300	192966300	9860	9860	9860	9860	0
429	20231212	121200	192966300	9860	9860	9860	9860	58
430	20231212	121100	192394420	9860	9860	9860	9860	0
431	20231212	121000	192394420	9860	9860	9860	9860	124
432	20231212	120900	191171780	9860	9860	9860	9850	324
433	20231212	120800	187977170	9860	9860	9860	9860	1
434	20231212	120700	187967310	9850	9850	9850	9850	40
435	20231212	120600	187573310	9860	9860	9860	9860	0
436	20231212	120500	187573310	9860	9860	9860	9860	0
437	20231212	120400	187573310	9860	9860	9860	9860	1
438	20231212	120300	187563450	9850	9850	9850	9850	20
439	20231212	120200	187366450	9860	9860	9860	9860	0
440	20231212	120100	187366450	9860	9860	9860	9860	0
441	20231212	120000	187366450	9860	9860	9860	9860	1
442	20231212	115900	187356590	9860	9860	9860	9860	0
443	20231212	115800	187356590	9860	9860	9860	9860	0
444	20231212	115700	187356590	9860	9860	9860	9860	10
445	20231212	115600	187257990	9860	9860	9860	9860	0
446	20231212	115500	187257990	9860	9850	9860	9850	203
447	20231212	115400	185256420	9860	9860	9860	9860	413
448	20231212	115300	181184240	9860	9860	9880	9860	140
449	20231212	115200	179803000	9870	9870	9870	9870	100
450	20231212	115100	178816000	9870	9870	9870	9870	11
451	20231212	115000	178707430	9870	9880	9880	9870	43
452	20231212	114900	178282620	9880	9870	9880	9870	178
453	20231212	114800	176525750	9880	9880	9880	9870	22
454	20231212	114700	176308590	9870	9870	9870	9870	387
455	20231212	114600	172488900	9870	9870	9870	9870	60
456	20231212	114500	171896700	9860	9860	9860	9860	36
457	20231212	114400	171541740	9870	9870	9870	9870	40
458	20231212	114300	171146940	9870	9870	9870	9860	29
459	20231212	114200	170860860	9870	9870	9870	9870	1
460	20231212	114100	170850990	9860	9860	9860	9860	100
461	20231212	114000	169864990	9870	9870	9870	9870	4
462	20231212	113900	169825510	9870	9870	9870	9870	0
463	20231212	113800	169825510	9870	9870	9870	9870	0
464	20231212	113700	169825510	9870	9870	9870	9870	1
465	20231212	113600	169815640	9860	9870	9870	9860	36
466	20231212	113500	169460470	9870	9870	9870	9860	82
467	20231212	113400	168651230	9860	9870	9870	9860	12
468	20231212	113300	168532890	9860	9860	9860	9860	59
469	20231212	113200	167951150	9860	9860	9860	9860	100
470	20231212	113100	166965150	9860	9860	9860	9860	106
471	20231212	113000	165919990	9870	9860	9870	9860	145
472	20231212	112900	164490180	9860	9860	9860	9860	98
473	20231212	112800	163523900	9860	9860	9860	9860	139
474	20231212	112700	162153360	9870	9860	9870	9860	280
475	20231212	112600	159392260	9860	9860	9860	9860	0
476	20231212	112500	159392260	9860	9850	9860	9850	11
477	20231212	112400	159283900	9860	9850	9860	9850	242
478	20231212	112300	156900180	9860	9860	9860	9860	0
479	20231212	112200	156900180	9860	9860	9860	9860	1
480	20231212	112100	156890320	9850	9850	9850	9850	219
481	20231212	112000	154733170	9870	9870	9870	9870	1
482	20231212	111900	154723300	9850	9870	9870	9850	41
483	20231212	111800	154319230	9870	9870	9870	9870	0
484	20231212	111700	154319230	9870	9870	9870	9870	0
485	20231212	111600	154319230	9870	9860	9870	9860	31
486	20231212	111500	154013560	9870	9870	9870	9870	0
487	20231212	111400	154013560	9870	9870	9870	9870	0
488	20231212	111300	154013560	9870	9870	9870	9870	0
489	20231212	111200	154013560	9870	9870	9870	9870	50
490	20231212	111100	153520060	9870	9860	9870	9860	446
491	20231212	111000	149122490	9870	9870	9870	9870	53
492	20231212	110900	148599380	9870	9870	9870	9870	0
493	20231212	110800	148599380	9870	9870	9870	9870	1
494	20231212	110700	148589510	9870	9870	9870	9870	101
495	20231212	110600	147592640	9870	9870	9870	9870	0
496	20231212	110500	147592640	9870	9870	9870	9870	31
497	20231212	110400	147286670	9870	9870	9880	9860	69
498	20231212	110300	146605730	9870	9880	9880	9860	103
499	20231212	110200	145589690	9870	9860	9880	9860	1021
500	20231212	110100	135511170	9870	9870	9870	9870	200
501	20231212	110000	133537170	9870	9860	9870	9860	301
502	20231212	105900	130569300	9860	9860	9860	9860	30
503	20231212	105800	130273500	9860	9860	9860	9850	128
504	20231212	105700	129011920	9860	9850	9860	9850	51
505	20231212	105600	128509560	9850	9850	9850	9850	128
506	20231212	105500	127248760	9840	9830	9840	9820	306
507	20231212	105400	124239600	9810	9810	9810	9810	0
508	20231212	105300	124239600	9810	9840	9840	9810	24
509	20231212	105200	124003500	9840	9840	9840	9840	0
510	20231212	105100	124003500	9840	9840	9840	9840	0
511	20231212	105000	124003500	9840	9840	9840	9840	0
512	20231212	104900	124003500	9840	9850	9850	9840	3
513	20231212	104800	123973960	9860	9860	9860	9860	12
514	20231212	104700	123855640	9860	9860	9860	9860	52
515	20231212	104600	123342920	9860	9850	9860	9850	309
516	20231212	104500	120298000	9880	9880	9880	9880	20
517	20231212	104400	120100400	9880	9850	9880	9850	1064
518	20231212	104300	109600350	9840	9820	9840	9820	2802
519	20231212	104200	82040770	9810	9800	9810	9800	510
520	20231212	104100	77037750	9800	9800	9800	9800	486
521	20231212	104000	72274950	9800	9790	9800	9790	57
522	20231212	103900	71716900	9790	9790	9790	9790	0
523	20231212	103800	71716900	9790	9790	9790	9790	5
524	20231212	103700	71667950	9790	9790	9790	9790	1
525	20231212	103600	71658160	9790	9790	9790	9790	0
526	20231212	103500	71658160	9790	9790	9790	9790	0
527	20231212	103400	71658160	9790	9790	9790	9790	0
528	20231212	103300	71658160	9790	9790	9790	9790	0
529	20231212	103200	71658160	9790	9790	9790	9770	3
530	20231212	103100	71628810	9770	9770	9770	9770	6
531	20231212	103000	71570190	9770	9780	9780	9770	71
532	20231212	102900	70876420	9780	9780	9780	9770	57
533	20231212	102800	70319260	9780	9790	9790	9780	17
534	20231212	102700	70152900	9790	9790	9790	9790	23
535	20231212	102600	69927730	9800	9800	9800	9800	0
536	20231212	102500	69927730	9800	9800	9800	9800	1
537	20231212	102400	69917930	9800	9800	9800	9800	0
538	20231212	102300	69917930	9800	9800	9800	9800	0
539	20231212	102200	69917930	9800	9800	9800	9800	0
540	20231212	102100	69917930	9800	9800	9800	9800	0
541	20231212	102000	69917930	9800	9800	9800	9800	0
542	20231212	101900	69917930	9800	9800	9800	9800	0
543	20231212	101800	69917930	9800	9800	9800	9800	0
544	20231212	101700	69917930	9800	9800	9800	9800	1
545	20231212	101600	69908130	9790	9790	9790	9790	50
546	20231212	101500	69418630	9810	9800	9810	9800	2
547	20231212	101400	69399020	9800	9800	9810	9800	6
548	20231212	101300	69340210	9800	9800	9800	9800	97
549	20231212	101200	68389610	9800	9800	9800	9800	0
550	20231212	101100	68389610	9800	9800	9800	9800	0
551	20231212	101000	68389610	9800	9800	9800	9800	1
552	20231212	100900	68379810	9790	9800	9800	9790	2
553	20231212	100800	68360220	9800	9800	9800	9800	0
554	20231212	100700	68360220	9800	9800	9800	9800	96
555	20231212	100600	67419420	9810	9810	9810	9810	0
556	20231212	100500	67419420	9810	9810	9810	9810	0
557	20231212	100400	67419420	9810	9800	9810	9800	23
558	20231212	100300	67193990	9800	9800	9800	9800	500
559	20231212	100200	62293990	9810	9790	9810	9790	15
560	20231212	100100	62147000	9790	9790	9790	9790	26
561	20231212	100000	61892460	9790	9790	9790	9780	37
562	20231212	095900	61530280	9800	9800	9800	9800	50
563	20231212	095800	61040280	9800	9800	9800	9800	93
564	20231212	095700	60128880	9800	9800	9800	9800	250
565	20231212	095600	57678880	9800	9760	9800	9760	436
566	20231212	095500	53412060	9780	9780	9780	9780	110
567	20231212	095400	52336260	9780	9780	9780	9780	257
568	20231212	095300	49822800	9780	9780	9780	9780	10
569	20231212	095200	49725000	9780	9780	9780	9780	54
570	20231212	095100	49196880	9780	9760	9780	9760	2
571	20231212	095000	49177340	9780	9780	9780	9780	0
572	20231212	094900	49177340	9780	9780	9780	9780	0
573	20231212	094800	49177340	9780	9770	9780	9750	202
574	20231212	094700	47203260	9780	9780	9780	9780	10
575	20231212	094600	47105460	9780	9770	9780	9750	144
576	20231212	094500	45700970	9770	9780	9780	9760	78
577	20231212	094400	44938770	9770	9750	9770	9750	753
578	20231212	094300	37591060	9750	9750	9750	9750	2
579	20231212	094200	37571560	9750	9720	9750	9720	15
580	20231212	094100	37425730	9740	9740	9740	9740	0
581	20231212	094000	37425730	9740	9750	9750	9740	277
582	20231212	093900	34726980	9760	9760	9760	9760	13
583	20231212	093800	34600100	9750	9750	9750	9750	62
584	20231212	093700	33995600	9750	9730	9750	9730	23
585	20231212	093600	33771590	9730	9730	9730	9730	27
586	20231212	093500	33508880	9710	9720	9720	9710	349
587	20231212	093400	30120000	9720	9720	9720	9720	0
588	20231212	093300	30120000	9720	9720	9720	9720	0
589	20231212	093200	30120000	9720	9720	9720	9720	1
590	20231212	093100	30110280	9720	9720	9720	9720	280
591	20231212	093000	27388680	9730	9730	9730	9730	10
592	20231212	092900	27291380	9720	9730	9730	9720	110
593	20231212	092800	26222080	9720	9720	9720	9720	9
594	20231212	092700	26134600	9720	9720	9720	9720	0
595	20231212	092600	26134600	9720	9720	9720	9720	0
596	20231212	092500	26134600	9720	9740	9740	9720	10
597	20231212	092400	26037340	9740	9740	9740	9740	13
598	20231212	092300	25910720	9740	9740	9740	9740	11
599	20231212	092200	25803580	9740	9740	9740	9740	10
600	20231212	092100	25706180	9740	9740	9740	9740	0
601	20231212	092000	25706180	9740	9740	9740	9740	0
602	20231212	091900	25706180	9740	9730	9740	9730	194
603	20231212	091800	23818460	9730	9730	9730	9730	0
604	20231212	091700	23818460	9730	9740	9740	9730	198
605	20231212	091600	21890940	9740	9740	9740	9740	269
606	20231212	091500	19270880	9740	9740	9740	9740	0
607	20231212	091400	19270880	9740	9770	9770	9740	402
608	20231212	091300	15352350	9750	9750	9750	9750	0
609	20231212	091200	15352350	9750	9750	9750	9750	0
610	20231212	091100	15352350	9750	9770	9770	9750	15
611	20231212	091000	15205900	9770	9770	9770	9770	6
612	20231212	090900	15147280	9760	9760	9760	9760	26
613	20231212	090800	14893520	9770	9770	9770	9770	150
614	20231212	090700	13428020	9770	9760	9770	9760	704
615	20231212	090600	6556680	9760	9760	9760	9760	1
616	20231212	090500	6546920	9760	9760	9760	9760	100
617	20231212	090400	5570920	9760	9760	9760	9760	102
618	20231212	090300	4575400	9760	9760	9760	9760	1
619	20231212	090200	4565640	9760	9760	9760	9760	0
620	20231212	090100	4565640	9760	9740	9760	9740	50
621	20231212	090000	4078200	9710	9710	9710	9710	420