KissMeData/043370/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192500	200911230	8930	8930	8930	8930	281
3	20231212	192400	200911230	8930	8930	8930	8930	0
4	20231212	192300	200911230	8930	8930	8930	8930	0
5	20231212	192200	200911230	8930	8930	8930	8930	0
6	20231212	192100	200911230	8930	8930	8930	8930	0
7	20231212	192000	200911230	8930	8930	8930	8930	0
8	20231212	191900	200911230	8930	8930	8930	8930	0
9	20231212	191800	200911230	8930	8930	8930	8930	0
10	20231212	191700	200911230	8930	8930	8930	8930	0
11	20231212	191600	200911230	8930	8930	8930	8930	0
12	20231212	191500	200911230	8930	8930	8930	8930	0
13	20231212	191400	200911230	8930	8930	8930	8930	0
14	20231212	191300	200911230	8930	8930	8930	8930	0
15	20231212	191200	200911230	8930	8930	8930	8930	0
16	20231212	191100	200911230	8930	8930	8930	8930	0
17	20231212	191000	200911230	8930	8930	8930	8930	0
18	20231212	190900	200911230	8930	8930	8930	8930	0
19	20231212	190800	200911230	8930	8930	8930	8930	0
20	20231212	190700	200911230	8930	8930	8930	8930	0
21	20231212	190600	200911230	8930	8930	8930	8930	0
22	20231212	190500	200911230	8930	8930	8930	8930	0
23	20231212	190400	200911230	8930	8930	8930	8930	0
24	20231212	190300	200911230	8930	8930	8930	8930	0
25	20231212	190200	200911230	8930	8930	8930	8930	0
26	20231212	190100	200911230	8930	8930	8930	8930	0
27	20231212	190000	200911230	8930	8930	8930	8930	0
28	20231212	185900	200911230	8930	8930	8930	8930	0
29	20231212	185800	200911230	8930	8930	8930	8930	0
30	20231212	185700	200911230	8930	8930	8930	8930	0
31	20231212	185600	200911230	8930	8930	8930	8930	0
32	20231212	185500	200911230	8930	8930	8930	8930	281
33	20231212	185400	200911230	8930	8930	8930	8930	0
34	20231212	185300	200911230	8930	8930	8930	8930	0
35	20231212	185200	200911230	8930	8930	8930	8930	0
36	20231212	185100	200911230	8930	8930	8930	8930	0
37	20231212	185000	200911230	8930	8930	8930	8930	0
38	20231212	184900	200911230	8930	8930	8930	8930	0
39	20231212	184800	200911230	8930	8930	8930	8930	0
40	20231212	184700	200911230	8930	8930	8930	8930	0
41	20231212	184600	200911230	8930	8930	8930	8930	0
42	20231212	184500	200911230	8930	8930	8930	8930	0
43	20231212	184400	200911230	8930	8930	8930	8930	0
44	20231212	184300	200911230	8930	8930	8930	8930	0
45	20231212	184200	200911230	8930	8930	8930	8930	0
46	20231212	184100	200911230	8930	8930	8930	8930	0
47	20231212	184000	200911230	8930	8930	8930	8930	0
48	20231212	183900	200911230	8930	8930	8930	8930	0
49	20231212	183800	200911230	8930	8930	8930	8930	0
50	20231212	183700	200911230	8930	8930	8930	8930	0
51	20231212	183600	200911230	8930	8930	8930	8930	0
52	20231212	183500	200911230	8930	8930	8930	8930	0
53	20231212	183400	200911230	8930	8930	8930	8930	0
54	20231212	183300	200911230	8930	8930	8930	8930	0
55	20231212	183200	200911230	8930	8930	8930	8930	0
56	20231212	183100	200911230	8930	8930	8930	8930	0
57	20231212	183000	200911230	8930	8930	8930	8930	0
58	20231212	182900	200911230	8930	8930	8930	8930	0
59	20231212	182800	200911230	8930	8930	8930	8930	0
60	20231212	182700	200911230	8930	8930	8930	8930	0
61	20231212	182600	200911230	8930	8930	8930	8930	0
62	20231212	182500	200911230	8930	8930	8930	8930	281
63	20231212	182400	200911230	8930	8930	8930	8930	0
64	20231212	182300	200911230	8930	8930	8930	8930	0
65	20231212	182200	200911230	8930	8930	8930	8930	0
66	20231212	182100	200911230	8930	8930	8930	8930	0
67	20231212	182000	200911230	8930	8930	8930	8930	0
68	20231212	181900	200911230	8930	8930	8930	8930	0
69	20231212	181800	200911230	8930	8930	8930	8930	0
70	20231212	181700	200911230	8930	8930	8930	8930	0
71	20231212	181600	200911230	8930	8930	8930	8930	0
72	20231212	181500	200911230	8930	8930	8930	8930	0
73	20231212	181400	200911230	8930	8930	8930	8930	0
74	20231212	181300	200911230	8930	8930	8930	8930	0
75	20231212	181200	200911230	8930	8930	8930	8930	0
76	20231212	181100	200911230	8930	8930	8930	8930	0
77	20231212	181000	200911230	8930	8930	8930	8930	0
78	20231212	180900	200911230	8930	8930	8930	8930	0
79	20231212	180800	200911230	8930	8930	8930	8930	0
80	20231212	180700	200911230	8930	8930	8930	8930	0
81	20231212	180600	200911230	8930	8930	8930	8930	0
82	20231212	180500	200911230	8930	8930	8930	8930	0
83	20231212	180400	200911230	8930	8930	8930	8930	0
84	20231212	180300	200911230	8930	8930	8930	8930	0
85	20231212	180200	200911230	8930	8930	8930	8930	0
86	20231212	180100	200911230	8930	8930	8930	8930	0
87	20231212	180000	200911230	8930	8930	8930	8930	0
88	20231212	175900	200911230	8930	8930	8930	8930	0
89	20231212	175800	200911230	8930	8930	8930	8930	0
90	20231212	175700	200911230	8930	8930	8930	8930	0
91	20231212	175600	200911230	8930	8930	8930	8930	0
92	20231212	175500	200911230	8930	8930	8930	8930	281
93	20231212	175400	200911230	8930	8930	8930	8930	0
94	20231212	175300	200911230	8930	8930	8930	8930	0
95	20231212	175200	200911230	8930	8930	8930	8930	0
96	20231212	175100	200911230	8930	8930	8930	8930	0
97	20231212	175000	200911230	8930	8930	8930	8930	0
98	20231212	174900	200911230	8930	8930	8930	8930	0
99	20231212	174800	200911230	8930	8930	8930	8930	0
100	20231212	174700	200911230	8930	8930	8930	8930	0
101	20231212	174600	200911230	8930	8930	8930	8930	0
102	20231212	174500	200911230	8930	8930	8930	8930	0
103	20231212	174400	200911230	8930	8930	8930	8930	0
104	20231212	174300	200911230	8930	8930	8930	8930	0
105	20231212	174200	200911230	8930	8930	8930	8930	0
106	20231212	174100	200911230	8930	8930	8930	8930	0
107	20231212	174000	200911230	8930	8930	8930	8930	0
108	20231212	173900	200911230	8930	8930	8930	8930	0
109	20231212	173800	200911230	8930	8930	8930	8930	0
110	20231212	173700	200911230	8930	8930	8930	8930	0
111	20231212	173600	200911230	8930	8930	8930	8930	0
112	20231212	173500	200911230	8930	8930	8930	8930	0
113	20231212	173400	200911230	8930	8930	8930	8930	0
114	20231212	173300	200911230	8930	8930	8930	8930	0
115	20231212	173200	200911230	8930	8930	8930	8930	0
116	20231212	173100	200911230	8930	8930	8930	8930	0
117	20231212	173000	200911230	8930	8930	8930	8930	0
118	20231212	172900	200911230	8930	8930	8930	8930	0
119	20231212	172800	200911230	8930	8930	8930	8930	0
120	20231212	172700	200911230	8930	8930	8930	8930	0
121	20231212	172600	200911230	8930	8930	8930	8930	0
122	20231212	172500	200911230	8930	8930	8930	8930	281
123	20231212	172400	200911230	8930	8930	8930	8930	0
124	20231212	172300	200911230	8930	8930	8930	8930	0
125	20231212	172200	200911230	8930	8930	8930	8930	0
126	20231212	172100	200911230	8930	8930	8930	8930	0
127	20231212	172000	200911230	8930	8930	8930	8930	0
128	20231212	171900	200911230	8930	8930	8930	8930	0
129	20231212	171800	200911230	8930	8930	8930	8930	0
130	20231212	171700	200911230	8930	8930	8930	8930	0
131	20231212	171600	200911230	8930	8930	8930	8930	0
132	20231212	171500	200911230	8930	8930	8930	8930	0
133	20231212	171400	200911230	8930	8930	8930	8930	0
134	20231212	171300	200911230	8930	8930	8930	8930	0
135	20231212	171200	200911230	8930	8930	8930	8930	0
136	20231212	171100	200911230	8930	8930	8930	8930	0
137	20231212	171000	200911230	8930	8930	8930	8930	0
138	20231212	170900	200911230	8930	8930	8930	8930	0
139	20231212	170800	200911230	8930	8930	8930	8930	0
140	20231212	170700	200911230	8930	8930	8930	8930	0
141	20231212	170600	200911230	8930	8930	8930	8930	0
142	20231212	170500	200911230	8930	8930	8930	8930	0
143	20231212	170400	200911230	8930	8930	8930	8930	0
144	20231212	170300	200911230	8930	8930	8930	8930	0
145	20231212	170200	200911230	8930	8930	8930	8930	0
146	20231212	170100	200911230	8930	8930	8930	8930	0
147	20231212	170000	200911230	8930	8930	8930	8930	0
148	20231212	165900	200911230	8930	8930	8930	8930	0
149	20231212	165800	200911230	8930	8930	8930	8930	0
150	20231212	165700	200911230	8930	8930	8930	8930	0
151	20231212	165600	200911230	8930	8930	8930	8930	0
152	20231212	165500	200911230	8930	8930	8930	8930	281
153	20231212	165400	200911230	8930	8930	8930	8930	0
154	20231212	165300	200911230	8930	8930	8930	8930	0
155	20231212	165200	200911230	8930	8930	8930	8930	0
156	20231212	165100	200911230	8930	8930	8930	8930	0
157	20231212	165000	200911230	8930	8930	8930	8930	0
158	20231212	164900	200911230	8930	8930	8930	8930	0
159	20231212	164800	200911230	8930	8930	8930	8930	0
160	20231212	164700	200911230	8930	8930	8930	8930	0
161	20231212	164600	200911230	8930	8930	8930	8930	0
162	20231212	164500	200911230	8930	8930	8930	8930	0
163	20231212	164400	200911230	8930	8930	8930	8930	0
164	20231212	164300	200911230	8930	8930	8930	8930	0
165	20231212	164200	200911230	8930	8930	8930	8930	0
166	20231212	164100	200911230	8930	8930	8930	8930	0
167	20231212	164000	200911230	8930	8930	8930	8930	0
168	20231212	163900	200911230	8930	8930	8930	8930	0
169	20231212	163800	200911230	8930	8930	8930	8930	0
170	20231212	163700	200911230	8930	8930	8930	8930	0
171	20231212	163600	200911230	8930	8930	8930	8930	0
172	20231212	163500	200911230	8930	8930	8930	8930	0
173	20231212	163400	200911230	8930	8930	8930	8930	0
174	20231212	163300	200911230	8930	8930	8930	8930	0
175	20231212	163200	200911230	8930	8930	8930	8930	0
176	20231212	163100	200911230	8930	8930	8930	8930	0
177	20231212	163000	200911230	8930	8930	8930	8930	0
178	20231212	162900	200911230	8930	8930	8930	8930	0
179	20231212	162800	200911230	8930	8930	8930	8930	0
180	20231212	162700	200911230	8930	8930	8930	8930	0
181	20231212	162600	200911230	8930	8930	8930	8930	0
182	20231212	162500	200911230	8930	8930	8930	8930	281
183	20231212	162400	200911230	8930	8930	8930	8930	0
184	20231212	162300	200911230	8930	8930	8930	8930	0
185	20231212	162200	200911230	8930	8930	8930	8930	0
186	20231212	162100	200911230	8930	8930	8930	8930	0
187	20231212	162000	200911230	8930	8930	8930	8930	0
188	20231212	161900	200911230	8930	8930	8930	8930	0
189	20231212	161800	200911230	8930	8930	8930	8930	0
190	20231212	161700	200911230	8930	8930	8930	8930	0
191	20231212	161600	200911230	8930	8930	8930	8930	0
192	20231212	161500	200911230	8930	8930	8930	8930	0
193	20231212	161400	200911230	8930	8930	8930	8930	0
194	20231212	161300	200911230	8930	8930	8930	8930	0
195	20231212	161200	200911230	8930	8930	8930	8930	0
196	20231212	161100	200911230	8930	8930	8930	8930	0
197	20231212	161000	200911230	8930	8930	8930	8930	0
198	20231212	160900	200911230	8930	8930	8930	8930	0
199	20231212	160800	200911230	8930	8930	8930	8930	0
200	20231212	160700	200911230	8930	8930	8930	8930	0
201	20231212	160600	200911230	8930	8930	8930	8930	0
202	20231212	160500	200911230	8930	8930	8930	8930	0
203	20231212	160400	200911230	8930	8930	8930	8930	0
204	20231212	160300	200911230	8930	8930	8930	8930	0
205	20231212	160200	200911230	8930	8930	8930	8930	0
206	20231212	160100	200911230	8930	8930	8930	8930	0
207	20231212	160000	200911230	8930	8930	8930	8930	0
208	20231212	155900	200911230	8930	8930	8930	8930	0
209	20231212	155800	200911230	8930	8930	8930	8930	0
210	20231212	155700	200911230	8930	8930	8930	8930	0
211	20231212	155600	200911230	8930	8930	8930	8930	0
212	20231212	155500	200911230	8930	8930	8930	8930	281
213	20231212	155400	200911230	8930	8930	8930	8930	0
214	20231212	155300	200911230	8930	8930	8930	8930	0
215	20231212	155200	200911230	8930	8930	8930	8930	0
216	20231212	155100	200911230	8930	8930	8930	8930	0
217	20231212	155000	200911230	8930	8930	8930	8930	0
218	20231212	154900	200911230	8930	8930	8930	8930	0
219	20231212	154800	200911230	8930	8930	8930	8930	0
220	20231212	154700	200911230	8930	8930	8930	8930	0
221	20231212	154600	200911230	8930	8930	8930	8930	0
222	20231212	154500	200911230	8930	8930	8930	8930	0
223	20231212	154400	200911230	8930	8930	8930	8930	0
224	20231212	154300	200911230	8930	8930	8930	8930	0
225	20231212	154200	200911230	8930	8930	8930	8930	0
226	20231212	154100	200911230	8930	8930	8930	8930	0
227	20231212	154000	200911230	8930	8930	8930	8930	0
228	20231212	153900	200911230	8930	8930	8930	8930	0
229	20231212	153800	200911230	8930	8930	8930	8930	0
230	20231212	153700	200911230	8930	8930	8930	8930	0
231	20231212	153600	200911230	8930	8930	8930	8930	0
232	20231212	153500	200911230	8930	8930	8930	8930	0
233	20231212	153400	200911230	8930	8930	8930	8930	0
234	20231212	153300	200911230	8930	8930	8930	8930	0
235	20231212	153200	200911230	8930	8930	8930	8930	0
236	20231212	153100	200911230	8930	8930	8930	8930	0
237	20231212	153000	200911230	8930	8930	8930	8930	281
238	20231212	152900	198401900	8930	8930	8930	8930	0
239	20231212	152800	198401900	8930	8930	8930	8930	0
240	20231212	152700	198401900	8930	8930	8930	8930	0
241	20231212	152600	198401900	8930	8930	8930	8930	0
242	20231212	152500	198401900	8930	8930	8930	8930	0
243	20231212	152400	198401900	8930	8930	8930	8930	0
244	20231212	152300	198401900	8930	8930	8930	8930	0
245	20231212	152200	198401900	8930	8930	8930	8930	0
246	20231212	152100	198401900	8930	8930	8930	8930	0
247	20231212	152000	198401900	8930	8930	8930	8930	0
248	20231212	151900	198401900	8930	8930	8930	8930	80
249	20231212	151800	197687500	8930	8900	8930	8900	27
250	20231212	151700	197446990	8900	8900	8900	8900	150
251	20231212	151600	196111990	8900	8900	8900	8900	134
252	20231212	151500	194919390	8900	8900	8900	8900	0
253	20231212	151400	194919390	8900	8900	8900	8900	0
254	20231212	151300	194919390	8900	8900	8900	8900	0
255	20231212	151200	194919390	8900	8900	8900	8900	0
256	20231212	151100	194919390	8900	8900	8900	8900	0
257	20231212	151000	194919390	8900	8900	8900	8900	0
258	20231212	150900	194919390	8900	8900	8900	8900	3
259	20231212	150800	194892690	8900	8900	8900	8900	7
260	20231212	150700	194830390	8880	8880	8880	8880	0
261	20231212	150600	194830390	8880	8880	8880	8880	0
262	20231212	150500	194830390	8880	8880	8880	8880	0
263	20231212	150400	194830390	8880	8880	8880	8880	0
264	20231212	150300	194830390	8880	8880	8880	8880	0
265	20231212	150200	194830390	8880	8880	8880	8880	0
266	20231212	150100	194830390	8880	8880	8880	8880	191
267	20231212	150000	193134310	8880	8880	8880	8880	0
268	20231212	145900	193134310	8880	8880	8880	8880	0
269	20231212	145800	193134310	8880	8900	8900	8880	35
270	20231212	145700	192823210	8880	8880	8880	8880	100
271	20231212	145600	191935210	8880	8880	8880	8880	156
272	20231212	145500	190549930	8880	8880	8880	8880	0
273	20231212	145400	190549930	8880	8880	8880	8880	0
274	20231212	145300	190549930	8880	8890	8890	8880	50
275	20231212	145200	190105910	8900	8900	8900	8900	1
276	20231212	145100	190097010	8890	8890	8890	8890	0
277	20231212	145000	190097010	8890	8890	8890	8890	50
278	20231212	144900	189652510	8890	8890	8890	8890	51
279	20231212	144800	189199120	8900	8910	8910	8900	22
280	20231212	144700	189003290	8900	8900	8900	8900	41
281	20231212	144600	188638390	8900	8900	8900	8900	128
282	20231212	144500	187499190	8900	8900	8900	8900	0
283	20231212	144400	187499190	8900	8900	8900	8900	104
284	20231212	144300	186573590	8910	8910	8910	8910	0
285	20231212	144200	186573590	8910	8910	8910	8910	0
286	20231212	144100	186573590	8910	8910	8910	8910	0
287	20231212	144000	186573590	8910	8910	8910	8910	0
288	20231212	143900	186573590	8910	8910	8910	8910	3
289	20231212	143800	186546860	8910	8910	8910	8910	5
290	20231212	143700	186502310	8910	8910	8910	8910	0
291	20231212	143600	186502310	8910	8900	8910	8900	349
292	20231212	143500	183396180	8900	8900	8900	8900	0
293	20231212	143400	183396180	8900	8900	8900	8900	0
294	20231212	143300	183396180	8900	8900	8900	8900	0
295	20231212	143200	183396180	8900	8900	8900	8900	0
296	20231212	143100	183396180	8900	8900	8900	8900	1
297	20231212	143000	183387280	8900	8900	8900	8900	4
298	20231212	142900	183351680	8890	8890	8890	8890	0
299	20231212	142800	183351680	8890	8890	8890	8890	204
300	20231212	142700	181538120	8890	8890	8890	8890	1
301	20231212	142600	181529230	8870	8880	8880	8870	630
302	20231212	142500	175939210	8890	8890	8890	8890	402
303	20231212	142400	172365430	8880	8880	8880	8880	1434
304	20231212	142300	159631510	8890	8890	8890	8890	2
305	20231212	142200	159613730	8880	8880	8880	8880	0
306	20231212	142100	159613730	8880	8890	8890	8880	199
307	20231212	142000	157845630	8880	8880	8880	8880	0
308	20231212	141900	157845630	8880	8880	8880	8880	2
309	20231212	141800	157827870	8880	8880	8880	8880	23
310	20231212	141700	157623630	8880	8880	8880	8880	52
311	20231212	141600	157161870	8870	8870	8870	8870	100
312	20231212	141500	156274870	8880	8880	8880	8880	0
313	20231212	141400	156274870	8880	8880	8880	8880	228
314	20231212	141300	154250230	8890	8890	8890	8890	0
315	20231212	141200	154250230	8890	8890	8890	8890	1
316	20231212	141100	154241340	8880	8880	8880	8880	0
317	20231212	141000	154241340	8880	8880	8880	8880	2
318	20231212	140900	154223580	8880	8880	8880	8880	0
319	20231212	140800	154223580	8880	8870	8880	8870	3
320	20231212	140700	154196950	8880	8880	8880	8880	0
321	20231212	140600	154196950	8880	8870	8880	8870	3
322	20231212	140500	154170320	8880	8880	8880	8880	12
323	20231212	140400	154063760	8880	8890	8890	8880	560
324	20231212	140300	149090940	8880	8880	8880	8880	1
325	20231212	140200	149082060	8880	8890	8910	8880	977
326	20231212	140100	140382200	8890	8890	8890	8890	0
327	20231212	140000	140382200	8890	8890	8890	8890	0
328	20231212	135900	140382200	8890	8890	8890	8890	2
329	20231212	135800	140364420	8890	8890	8890	8890	6
330	20231212	135700	140311080	8890	8890	8890	8880	985
331	20231212	135600	131556100	8900	8900	8900	8900	0
332	20231212	135500	131556100	8900	8900	8900	8900	2
333	20231212	135400	131538300	8900	8900	8900	8900	0
334	20231212	135300	131538300	8900	8900	8900	8900	2
335	20231212	135200	131520500	8900	8900	8900	8900	0
336	20231212	135100	131520500	8900	8900	8900	8900	2
337	20231212	135000	131502700	8900	8900	8900	8900	0
338	20231212	134900	131502700	8900	8900	8900	8900	2
339	20231212	134800	131484900	8900	8900	8900	8900	0
340	20231212	134700	131484900	8900	8900	8900	8890	492
341	20231212	134600	127107980	8900	8900	8900	8900	0
342	20231212	134500	127107980	8900	8900	8900	8900	0
343	20231212	134400	127107980	8900	8900	8900	8900	2
344	20231212	134300	127090180	8900	8900	8900	8900	1
345	20231212	134200	127081280	8900	8900	8900	8900	179
346	20231212	134100	125488180	8910	8910	8910	8910	0
347	20231212	134000	125488180	8910	8910	8910	8910	2
348	20231212	133900	125470360	8910	8910	8910	8910	0
349	20231212	133800	125470360	8910	8900	8910	8900	60
350	20231212	133700	124936340	8910	8910	8910	8910	0
351	20231212	133600	124936340	8910	8910	8910	8910	2
352	20231212	133500	124918520	8900	8900	8900	8900	0
353	20231212	133400	124918520	8900	8900	8900	8900	0
354	20231212	133300	124918520	8900	8900	8900	8900	16
355	20231212	133200	124776120	8900	8900	8900	8900	0
356	20231212	133100	124776120	8900	8900	8900	8900	4
357	20231212	133000	124740520	8900	8900	8900	8900	54
358	20231212	132900	124259920	8900	8900	8900	8900	2
359	20231212	132800	124242120	8900	8900	8900	8900	0
360	20231212	132700	124242120	8900	8900	8900	8900	1
361	20231212	132600	124233220	8900	8900	8900	8900	0
362	20231212	132500	124233220	8900	8900	8900	8900	2
363	20231212	132400	124215420	8900	8900	8900	8900	12
364	20231212	132300	124108620	8900	8910	8910	8900	8
365	20231212	132200	124037400	8890	8890	8890	8890	1013
366	20231212	132100	115031830	8900	8910	8910	8900	4
367	20231212	132000	114996210	8910	8910	8910	8910	0
368	20231212	131900	114996210	8910	8910	8910	8910	2
369	20231212	131800	114978390	8910	8910	8910	8910	0
370	20231212	131700	114978390	8910	8910	8910	8910	0
371	20231212	131600	114978390	8910	8910	8910	8910	46
372	20231212	131500	114568530	8910	8910	8910	8910	9
373	20231212	131400	114488340	8910	8910	8910	8910	22
374	20231212	131300	114292320	8910	8910	8910	8910	0
375	20231212	131200	114292320	8910	8910	8910	8910	1
376	20231212	131100	114283410	8900	8900	8900	8900	348
377	20231212	131000	111186210	8890	8910	8910	8890	342
378	20231212	130900	108144770	8900	8900	8900	8900	0
379	20231212	130800	108144770	8900	8900	8900	8900	2
380	20231212	130700	108126970	8890	8890	8890	8890	100
381	20231212	130600	107237970	8890	8910	8910	8890	1536
382	20231212	130500	93579250	8910	8910	8910	8910	1
383	20231212	130400	93570340	8910	8910	8910	8910	2
384	20231212	130300	93552520	8910	8910	8910	8910	0
385	20231212	130200	93552520	8910	8910	8910	8910	0
386	20231212	130100	93552520	8910	8910	8910	8910	2
387	20231212	130000	93534700	8900	8900	8900	8900	50
388	20231212	125900	93089700	8910	8900	8910	8900	102
389	20231212	125800	92181880	8900	8900	8900	8900	100
390	20231212	125700	91291880	8900	8910	8910	8900	100
391	20231212	125600	90401870	8910	8910	8910	8910	0
392	20231212	125500	90401870	8910	8910	8910	8910	2
393	20231212	125400	90384050	8910	8910	8910	8910	0
394	20231212	125300	90384050	8910	8910	8910	8910	2
395	20231212	125200	90366230	8910	8910	8910	8910	0
396	20231212	125100	90366230	8910	8910	8910	8910	2
397	20231212	125000	90348410	8910	8910	8910	8910	0
398	20231212	124900	90348410	8910	8910	8910	8910	2
399	20231212	124800	90330590	8910	8910	8910	8910	0
400	20231212	124700	90330590	8910	8910	8910	8910	0
401	20231212	124600	90330590	8910	8910	8910	8910	46
402	20231212	124500	89920730	8920	8920	8920	8920	0
403	20231212	124400	89920730	8920	8920	8920	8920	2
404	20231212	124300	89902890	8910	8910	8910	8910	172
405	20231212	124200	88370370	8920	8920	8920	8920	1
406	20231212	124100	88361450	8920	8920	8920	8920	0
407	20231212	124000	88361450	8920	8920	8920	8920	2
408	20231212	123900	88343610	8920	8920	8920	8920	0
409	20231212	123800	88343610	8920	8920	8920	8920	2
410	20231212	123700	88325770	8910	8910	8910	8910	0
411	20231212	123600	88325770	8910	8910	8910	8910	0
412	20231212	123500	88325770	8910	8910	8910	8910	0
413	20231212	123400	88325770	8910	8910	8910	8910	2
414	20231212	123300	88307950	8910	8910	8910	8910	0
415	20231212	123200	88307950	8910	8910	8910	8910	0
416	20231212	123100	88307950	8910	8910	8910	8910	85
417	20231212	123000	87550600	8910	8920	8920	8910	20
418	20231212	122900	87372300	8910	8910	8910	8910	2
419	20231212	122800	87354480	8910	8910	8910	8910	0
420	20231212	122700	87354480	8910	8910	8910	8910	3
421	20231212	122600	87327750	8900	8900	8900	8900	0
422	20231212	122500	87327750	8900	8900	8900	8900	0
423	20231212	122400	87327750	8900	8900	8900	8900	0
424	20231212	122300	87327750	8900	8920	8920	8900	1487
425	20231212	122200	74090260	8920	8920	8920	8920	0
426	20231212	122100	74090260	8920	8920	8920	8920	2
427	20231212	122000	74072420	8920	8920	8920	8920	0
428	20231212	121900	74072420	8920	8920	8920	8920	6
429	20231212	121800	74018900	8920	8920	8920	8920	0
430	20231212	121700	74018900	8920	8920	8920	8920	2
431	20231212	121600	74001060	8920	8920	8920	8920	0
432	20231212	121500	74001060	8920	8920	8920	8920	0
433	20231212	121400	74001060	8920	8920	8920	8920	32
434	20231212	121300	73715620	8930	8920	8930	8920	83
435	20231212	121200	72975170	8920	8920	8920	8920	1
436	20231212	121100	72966250	8920	8920	8920	8920	20
437	20231212	121000	72787850	8920	8920	8920	8920	2
438	20231212	120900	72770010	8920	8920	8920	8920	0
439	20231212	120800	72770010	8920	8920	8920	8920	2
440	20231212	120700	72752170	8920	8920	8920	8920	0
441	20231212	120600	72752170	8920	8920	8920	8920	2
442	20231212	120500	72734330	8920	8920	8920	8920	10
443	20231212	120400	72645130	8920	8920	8920	8920	2
444	20231212	120300	72627290	8920	8920	8920	8920	0
445	20231212	120200	72627290	8920	8920	8920	8920	0
446	20231212	120100	72627290	8920	8920	8920	8920	30
447	20231212	120000	72359690	8920	8920	8920	8920	0
448	20231212	115900	72359690	8920	8920	8920	8920	2
449	20231212	115800	72341850	8920	8920	8920	8920	0
450	20231212	115700	72341850	8920	8920	8920	8920	1
451	20231212	115600	72332930	8920	8920	8920	8920	0
452	20231212	115500	72332930	8920	8920	8920	8920	50
453	20231212	115400	71886930	8920	8920	8920	8920	0
454	20231212	115300	71886930	8920	8920	8920	8910	4
455	20231212	115200	71851260	8920	8920	8920	8920	6
456	20231212	115100	71797740	8920	8920	8920	8920	3
457	20231212	115000	71770980	8920	8920	8920	8920	0
458	20231212	114900	71770980	8920	8920	8920	8920	2
459	20231212	114800	71753140	8920	8920	8920	8920	0
460	20231212	114700	71753140	8920	8920	8920	8920	2
461	20231212	114600	71735300	8920	8920	8920	8920	0
462	20231212	114500	71735300	8920	8920	8920	8920	0
463	20231212	114400	71735300	8920	8920	8920	8920	2
464	20231212	114300	71717460	8920	8920	8920	8920	0
465	20231212	114200	71717460	8920	8920	8920	8920	1
466	20231212	114100	71708540	8920	8920	8920	8920	0
467	20231212	114000	71708540	8920	8920	8920	8920	31
468	20231212	113900	71432020	8920	8920	8920	8920	21
469	20231212	113800	71244700	8920	8920	8920	8920	2
470	20231212	113700	71226860	8920	8920	8920	8920	0
471	20231212	113600	71226860	8920	8920	8920	8920	3
472	20231212	113500	71200100	8910	8910	8910	8910	57
473	20231212	113400	70692230	8920	8920	8920	8920	2
474	20231212	113300	70674390	8920	8920	8920	8920	0
475	20231212	113200	70674390	8920	8920	8920	8920	2
476	20231212	113100	70656550	8920	8920	8920	8920	0
477	20231212	113000	70656550	8920	8920	8920	8920	0
478	20231212	112900	70656550	8920	8920	8920	8920	2
479	20231212	112800	70638710	8920	8920	8920	8920	0
480	20231212	112700	70638710	8920	8920	8920	8920	11
481	20231212	112600	70540590	8920	8920	8920	8920	0
482	20231212	112500	70540590	8920	8920	8920	8920	4
483	20231212	112400	70504910	8930	8930	8930	8930	0
484	20231212	112300	70504910	8930	8930	8930	8930	2
485	20231212	112200	70487050	8930	8930	8930	8930	0
486	20231212	112100	70487050	8930	8930	8930	8930	2
487	20231212	112000	70469190	8930	8930	8930	8930	0
488	20231212	111900	70469190	8930	8930	8930	8930	2
489	20231212	111800	70451330	8930	8930	8930	8930	0
490	20231212	111700	70451330	8930	8930	8930	8930	2
491	20231212	111600	70433470	8930	8930	8930	8930	0
492	20231212	111500	70433470	8930	8930	8930	8930	2
493	20231212	111400	70415610	8930	8930	8930	8930	0
494	20231212	111300	70415610	8930	8930	8930	8930	0
495	20231212	111200	70415610	8930	8930	8930	8930	6
496	20231212	111100	70362030	8930	8930	8930	8930	0
497	20231212	111000	70362030	8930	8930	8930	8930	2
498	20231212	110900	70344170	8930	8930	8930	8930	0
499	20231212	110800	70344170	8930	8930	8930	8930	2
500	20231212	110700	70326310	8920	8920	8920	8920	0
501	20231212	110600	70326310	8920	8920	8920	8920	0
502	20231212	110500	70326310	8920	8920	8920	8920	0
503	20231212	110400	70326310	8920	8930	8930	8920	5
504	20231212	110300	70281690	8920	8920	8920	8920	0
505	20231212	110200	70281690	8920	8920	8920	8920	0
506	20231212	110100	70281690	8920	8920	8920	8920	0
507	20231212	110000	70281690	8920	8920	8920	8920	2
508	20231212	105900	70263850	8920	8920	8920	8920	2
509	20231212	105800	70246010	8920	8920	8920	8920	0
510	20231212	105700	70246010	8920	8920	8920	8920	1
511	20231212	105600	70237090	8920	8920	8920	8920	0
512	20231212	105500	70237090	8920	8920	8920	8920	0
513	20231212	105400	70237090	8920	8920	8920	8920	0
514	20231212	105300	70237090	8920	8920	8920	8920	0
515	20231212	105200	70237090	8920	8920	8920	8920	0
516	20231212	105100	70237090	8920	8920	8920	8920	2
517	20231212	105000	70219250	8920	8920	8920	8920	1
518	20231212	104900	70210330	8920	8920	8920	8920	1
519	20231212	104800	70201410	8930	8930	8930	8930	77
520	20231212	104700	69513800	8930	8930	8930	8930	23
521	20231212	104600	69308410	8930	8930	8930	8930	0
522	20231212	104500	69308410	8930	8930	8930	8930	1
523	20231212	104400	69299480	8920	8910	8920	8910	2
524	20231212	104300	69281650	8910	8920	8920	8910	15
525	20231212	104200	69147990	8900	8900	8900	8900	0
526	20231212	104100	69147990	8900	8900	8900	8900	0
527	20231212	104000	69147990	8900	8900	8900	8900	0
528	20231212	103900	69147990	8900	8900	8900	8900	0
529	20231212	103800	69147990	8900	8900	8900	8900	0
530	20231212	103700	69147990	8900	8910	8910	8900	1100
531	20231212	103600	59354880	8910	8910	8910	8910	0
532	20231212	103500	59354880	8910	8910	8910	8910	0
533	20231212	103400	59354880	8910	8910	8910	8910	0
534	20231212	103300	59354880	8910	8910	8910	8910	77
535	20231212	103200	58668810	8910	8910	8910	8910	0
536	20231212	103100	58668810	8910	8910	8910	8910	0
537	20231212	103000	58668810	8910	8930	8930	8910	2
538	20231212	102900	58650970	8910	8930	8930	8910	5
539	20231212	102800	58606340	8910	8940	8940	8910	309
540	20231212	102700	55850350	8920	8920	8920	8920	0
541	20231212	102600	55850350	8920	8920	8920	8920	0
542	20231212	102500	55850350	8920	8930	8930	8920	48
543	20231212	102400	55421720	8930	8930	8930	8930	41
544	20231212	102300	55055590	8930	8930	8930	8930	0
545	20231212	102200	55055590	8930	8930	8930	8930	26
546	20231212	102100	54823410	8930	8930	8930	8930	0
547	20231212	102000	54823410	8930	8940	8940	8930	114
548	20231212	101900	53804260	8940	8940	8940	8940	0
549	20231212	101800	53804260	8940	8940	8940	8940	1
550	20231212	101700	53795320	8940	8940	8940	8940	0
551	20231212	101600	53795320	8940	8940	8940	8940	1
552	20231212	101500	53786380	8940	8940	8940	8940	29
553	20231212	101400	53527120	8930	8930	8930	8930	0
554	20231212	101300	53527120	8930	8930	8930	8930	1
555	20231212	101200	53518190	8930	8930	8930	8930	0
556	20231212	101100	53518190	8930	8930	8930	8930	1
557	20231212	101000	53509260	8930	8930	8930	8930	0
558	20231212	100900	53509260	8930	8930	8930	8930	0
559	20231212	100800	53509260	8930	8930	8930	8930	1
560	20231212	100700	53500330	8940	8940	8940	8940	1
561	20231212	100600	53491390	8940	8940	8940	8940	1
562	20231212	100500	53482450	8930	8940	8940	8930	21
563	20231212	100400	53294720	8940	8940	8940	8940	60
564	20231212	100300	52758320	8930	8930	8930	8930	0
565	20231212	100200	52758320	8930	8930	8930	8930	62
566	20231212	100100	52204660	8930	8930	8930	8930	0
567	20231212	100000	52204660	8930	8930	8930	8930	0
568	20231212	095900	52204660	8930	8930	8930	8930	1
569	20231212	095800	52195730	8930	8930	8930	8930	0
570	20231212	095700	52195730	8930	8930	8930	8930	1
571	20231212	095600	52186800	8940	8940	8940	8940	3
572	20231212	095500	52159980	8930	8930	8930	8930	1
573	20231212	095400	52151050	8930	8930	8930	8930	1
574	20231212	095300	52142120	8930	8930	8930	8930	74
575	20231212	095200	51481300	8930	8930	8930	8930	0
576	20231212	095100	51481300	8930	8930	8930	8930	2
577	20231212	095000	51463440	8930	8930	8930	8930	1
578	20231212	094900	51454510	8930	8940	8940	8930	388
579	20231212	094800	47985800	8940	8950	8950	8940	1368
580	20231212	094700	35742270	8950	8950	8950	8950	0
581	20231212	094600	35742270	8950	8950	8950	8950	0
582	20231212	094500	35742270	8950	8950	8950	8950	0
583	20231212	094400	35742270	8950	8950	8950	8950	1
584	20231212	094300	35733320	8960	8960	8960	8960	0
585	20231212	094200	35733320	8960	8960	8960	8960	7
586	20231212	094100	35670600	8960	8960	8960	8960	0
587	20231212	094000	35670600	8960	8960	8960	8960	0
588	20231212	093900	35670600	8960	8960	8960	8960	1
589	20231212	093800	35661640	8960	8960	8960	8960	0
590	20231212	093700	35661640	8960	8960	8960	8960	2
591	20231212	093600	35643720	8950	8950	8950	8950	3
592	20231212	093500	35616870	8960	8970	8970	8950	499
593	20231212	093400	31146110	8980	8980	8980	8980	1
594	20231212	093300	31137130	8970	8970	8970	8970	0
595	20231212	093200	31137130	8970	8970	8970	8970	0
596	20231212	093100	31137130	8970	8970	8970	8970	227
597	20231212	093000	29100940	8970	8970	8970	8970	9
598	20231212	092900	29020210	8970	8970	8970	8970	166
599	20231212	092800	27531190	8990	8990	8990	8990	0
600	20231212	092700	27531190	8990	8990	8990	8990	363
601	20231212	092600	24267820	9000	9000	9000	8990	1044
602	20231212	092500	14880960	9010	9010	9010	9010	0
603	20231212	092400	14880960	9010	9000	9010	9000	6
604	20231212	092300	14826950	9000	9000	9000	9000	0
605	20231212	092200	14826950	9000	9000	9000	9000	0
606	20231212	092100	14826950	9000	9000	9000	9000	23
607	20231212	092000	14619950	8990	8990	8990	8990	0
608	20231212	091900	14619950	8990	8990	8990	8990	3
609	20231212	091800	14592980	8990	8990	8990	8990	0
610	20231212	091700	14592980	8990	8990	8990	8990	0
611	20231212	091600	14592980	8990	8990	8990	8990	201
612	20231212	091500	12785990	8980	8970	8980	8970	2
613	20231212	091400	12768040	8980	8980	8980	8980	0
614	20231212	091300	12768040	8980	8980	8980	8980	0
615	20231212	091200	12768040	8980	9000	9000	8980	1130
616	20231212	091100	2618210	9000	9000	9000	9000	0
617	20231212	091000	2618210	9000	8990	9000	8990	86
618	20231212	090900	1844840	8990	9000	9000	8990	157
619	20231212	090800	432300	8990	8990	8990	8990	0
620	20231212	090700	432300	8990	8990	8990	8990	1
621	20231212	090600	423310	8990	8990	8990	8990	0
622	20231212	090500	423310	8990	8990	8990	8990	0
623	20231212	090400	423310	8990	8990	8990	8990	0
624	20231212	090300	423310	8990	8990	8990	8990	0
625	20231212	090200	423310	8990	9000	9000	8990	16
626	20231212	090100	279460	9010	9010	9010	9010	16
627	20231212	090000	135300	9020	9020	9020	9020	15