KissMeData/034310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191500	282922460	13220	13220	13220	13220	2631
3	20231212	191400	282922460	13220	13220	13220	13220	0
4	20231212	191300	282922460	13220	13220	13220	13220	0
5	20231212	191200	282922460	13220	13220	13220	13220	0
6	20231212	191100	282922460	13220	13220	13220	13220	0
7	20231212	191000	282922460	13220	13220	13220	13220	0
8	20231212	190900	282922460	13220	13220	13220	13220	0
9	20231212	190800	282922460	13220	13220	13220	13220	0
10	20231212	190700	282922460	13220	13220	13220	13220	0
11	20231212	190600	282922460	13220	13220	13220	13220	0
12	20231212	190500	282922460	13220	13220	13220	13220	0
13	20231212	190400	282922460	13220	13220	13220	13220	0
14	20231212	190300	282922460	13220	13220	13220	13220	0
15	20231212	190200	282922460	13220	13220	13220	13220	0
16	20231212	190100	282922460	13220	13220	13220	13220	0
17	20231212	190000	282922460	13220	13220	13220	13220	0
18	20231212	185900	282922460	13220	13220	13220	13220	0
19	20231212	185800	282922460	13220	13220	13220	13220	0
20	20231212	185700	282922460	13220	13220	13220	13220	0
21	20231212	185600	282922460	13220	13220	13220	13220	0
22	20231212	185500	282922460	13220	13220	13220	13220	0
23	20231212	185400	282922460	13220	13220	13220	13220	0
24	20231212	185300	282922460	13220	13220	13220	13220	0
25	20231212	185200	282922460	13220	13220	13220	13220	0
26	20231212	185100	282922460	13220	13220	13220	13220	0
27	20231212	185000	282922460	13220	13220	13220	13220	0
28	20231212	184900	282922460	13220	13220	13220	13220	0
29	20231212	184800	282922460	13220	13220	13220	13220	0
30	20231212	184700	282922460	13220	13220	13220	13220	0
31	20231212	184600	282922460	13220	13220	13220	13220	0
32	20231212	184500	282922460	13220	13220	13220	13220	2631
33	20231212	184400	282922460	13220	13220	13220	13220	0
34	20231212	184300	282922460	13220	13220	13220	13220	0
35	20231212	184200	282922460	13220	13220	13220	13220	0
36	20231212	184100	282922460	13220	13220	13220	13220	0
37	20231212	184000	282922460	13220	13220	13220	13220	0
38	20231212	183900	282922460	13220	13220	13220	13220	0
39	20231212	183800	282922460	13220	13220	13220	13220	0
40	20231212	183700	282922460	13220	13220	13220	13220	0
41	20231212	183600	282922460	13220	13220	13220	13220	0
42	20231212	183500	282922460	13220	13220	13220	13220	0
43	20231212	183400	282922460	13220	13220	13220	13220	0
44	20231212	183300	282922460	13220	13220	13220	13220	0
45	20231212	183200	282922460	13220	13220	13220	13220	0
46	20231212	183100	282922460	13220	13220	13220	13220	0
47	20231212	183000	282922460	13220	13220	13220	13220	0
48	20231212	182900	282922460	13220	13220	13220	13220	0
49	20231212	182800	282922460	13220	13220	13220	13220	0
50	20231212	182700	282922460	13220	13220	13220	13220	0
51	20231212	182600	282922460	13220	13220	13220	13220	0
52	20231212	182500	282922460	13220	13220	13220	13220	0
53	20231212	182400	282922460	13220	13220	13220	13220	0
54	20231212	182300	282922460	13220	13220	13220	13220	0
55	20231212	182200	282922460	13220	13220	13220	13220	0
56	20231212	182100	282922460	13220	13220	13220	13220	0
57	20231212	182000	282922460	13220	13220	13220	13220	0
58	20231212	181900	282922460	13220	13220	13220	13220	0
59	20231212	181800	282922460	13220	13220	13220	13220	0
60	20231212	181700	282922460	13220	13220	13220	13220	0
61	20231212	181600	282922460	13220	13220	13220	13220	0
62	20231212	181500	282922460	13220	13220	13220	13220	2631
63	20231212	181400	282922460	13220	13220	13220	13220	0
64	20231212	181300	282922460	13220	13220	13220	13220	0
65	20231212	181200	282922460	13220	13220	13220	13220	0
66	20231212	181100	282922460	13220	13220	13220	13220	0
67	20231212	181000	282922460	13220	13220	13220	13220	0
68	20231212	180900	282922460	13220	13220	13220	13220	0
69	20231212	180800	282922460	13220	13220	13220	13220	0
70	20231212	180700	282922460	13220	13220	13220	13220	0
71	20231212	180600	282922460	13220	13220	13220	13220	0
72	20231212	180500	282922460	13220	13220	13220	13220	0
73	20231212	180400	282922460	13220	13220	13220	13220	0
74	20231212	180300	282922460	13220	13220	13220	13220	0
75	20231212	180200	282922460	13220	13220	13220	13220	0
76	20231212	180100	282922460	13220	13220	13220	13220	0
77	20231212	180000	282922460	13220	13220	13220	13220	0
78	20231212	175900	282922460	13220	13220	13220	13220	0
79	20231212	175800	282922460	13220	13220	13220	13220	0
80	20231212	175700	282922460	13220	13220	13220	13220	0
81	20231212	175600	282922460	13220	13220	13220	13220	0
82	20231212	175500	282922460	13220	13220	13220	13220	0
83	20231212	175400	282922460	13220	13220	13220	13220	0
84	20231212	175300	282922460	13220	13220	13220	13220	0
85	20231212	175200	282922460	13220	13220	13220	13220	0
86	20231212	175100	282922460	13220	13220	13220	13220	0
87	20231212	175000	282922460	13220	13220	13220	13220	0
88	20231212	174900	282922460	13220	13220	13220	13220	0
89	20231212	174800	282922460	13220	13220	13220	13220	0
90	20231212	174700	282922460	13220	13220	13220	13220	0
91	20231212	174600	282922460	13220	13220	13220	13220	0
92	20231212	174500	282922460	13220	13220	13220	13220	2631
93	20231212	174400	282922460	13220	13220	13220	13220	0
94	20231212	174300	282922460	13220	13220	13220	13220	0
95	20231212	174200	282922460	13220	13220	13220	13220	0
96	20231212	174100	282922460	13220	13220	13220	13220	0
97	20231212	174000	282922460	13220	13220	13220	13220	0
98	20231212	173900	282922460	13220	13220	13220	13220	0
99	20231212	173800	282922460	13220	13220	13220	13220	0
100	20231212	173700	282922460	13220	13220	13220	13220	0
101	20231212	173600	282922460	13220	13220	13220	13220	0
102	20231212	173500	282922460	13220	13220	13220	13220	0
103	20231212	173400	282922460	13220	13220	13220	13220	0
104	20231212	173300	282922460	13220	13220	13220	13220	0
105	20231212	173200	282922460	13220	13220	13220	13220	0
106	20231212	173100	282922460	13220	13220	13220	13220	0
107	20231212	173000	282922460	13220	13220	13220	13220	0
108	20231212	172900	282922460	13220	13220	13220	13220	0
109	20231212	172800	282922460	13220	13220	13220	13220	0
110	20231212	172700	282922460	13220	13220	13220	13220	0
111	20231212	172600	282922460	13220	13220	13220	13220	0
112	20231212	172500	282922460	13220	13220	13220	13220	0
113	20231212	172400	282922460	13220	13220	13220	13220	0
114	20231212	172300	282922460	13220	13220	13220	13220	0
115	20231212	172200	282922460	13220	13220	13220	13220	0
116	20231212	172100	282922460	13220	13220	13220	13220	0
117	20231212	172000	282922460	13220	13220	13220	13220	0
118	20231212	171900	282922460	13220	13220	13220	13220	0
119	20231212	171800	282922460	13220	13220	13220	13220	0
120	20231212	171700	282922460	13220	13220	13220	13220	0
121	20231212	171600	282922460	13220	13220	13220	13220	0
122	20231212	171500	282922460	13220	13220	13220	13220	2631
123	20231212	171400	282922460	13220	13220	13220	13220	0
124	20231212	171300	282922460	13220	13220	13220	13220	0
125	20231212	171200	282922460	13220	13220	13220	13220	0
126	20231212	171100	282922460	13220	13220	13220	13220	0
127	20231212	171000	282922460	13220	13220	13220	13220	0
128	20231212	170900	282922460	13220	13220	13220	13220	0
129	20231212	170800	282922460	13220	13220	13220	13220	0
130	20231212	170700	282922460	13220	13220	13220	13220	0
131	20231212	170600	282922460	13220	13220	13220	13220	0
132	20231212	170500	282922460	13220	13220	13220	13220	0
133	20231212	170400	282922460	13220	13220	13220	13220	0
134	20231212	170300	282922460	13220	13220	13220	13220	0
135	20231212	170200	282922460	13220	13220	13220	13220	0
136	20231212	170100	282922460	13220	13220	13220	13220	0
137	20231212	170000	282922460	13220	13220	13220	13220	0
138	20231212	165900	282922460	13220	13220	13220	13220	0
139	20231212	165800	282922460	13220	13220	13220	13220	0
140	20231212	165700	282922460	13220	13220	13220	13220	0
141	20231212	165600	282922460	13220	13220	13220	13220	0
142	20231212	165500	282922460	13220	13220	13220	13220	0
143	20231212	165400	282922460	13220	13220	13220	13220	0
144	20231212	165300	282922460	13220	13220	13220	13220	0
145	20231212	165200	282922460	13220	13220	13220	13220	0
146	20231212	165100	282922460	13220	13220	13220	13220	0
147	20231212	165000	282922460	13220	13220	13220	13220	0
148	20231212	164900	282922460	13220	13220	13220	13220	0
149	20231212	164800	282922460	13220	13220	13220	13220	0
150	20231212	164700	282922460	13220	13220	13220	13220	0
151	20231212	164600	282922460	13220	13220	13220	13220	0
152	20231212	164500	282922460	13220	13220	13220	13220	2631
153	20231212	164400	282922460	13220	13220	13220	13220	0
154	20231212	164300	282922460	13220	13220	13220	13220	0
155	20231212	164200	282922460	13220	13220	13220	13220	0
156	20231212	164100	282922460	13220	13220	13220	13220	0
157	20231212	164000	282922460	13220	13220	13220	13220	0
158	20231212	163900	282922460	13220	13220	13220	13220	0
159	20231212	163800	282922460	13220	13220	13220	13220	0
160	20231212	163700	282922460	13220	13220	13220	13220	0
161	20231212	163600	282922460	13220	13220	13220	13220	0
162	20231212	163500	282922460	13220	13220	13220	13220	0
163	20231212	163400	282922460	13220	13220	13220	13220	0
164	20231212	163300	282922460	13220	13220	13220	13220	0
165	20231212	163200	282922460	13220	13220	13220	13220	0
166	20231212	163100	282922460	13220	13220	13220	13220	0
167	20231212	163000	282922460	13220	13220	13220	13220	0
168	20231212	162900	282922460	13220	13220	13220	13220	0
169	20231212	162800	282922460	13220	13220	13220	13220	0
170	20231212	162700	282922460	13220	13220	13220	13220	0
171	20231212	162600	282922460	13220	13220	13220	13220	0
172	20231212	162500	282922460	13220	13220	13220	13220	0
173	20231212	162400	282922460	13220	13220	13220	13220	0
174	20231212	162300	282922460	13220	13220	13220	13220	0
175	20231212	162200	282922460	13220	13220	13220	13220	0
176	20231212	162100	282922460	13220	13220	13220	13220	0
177	20231212	162000	282922460	13220	13220	13220	13220	0
178	20231212	161900	282922460	13220	13220	13220	13220	0
179	20231212	161800	282922460	13220	13220	13220	13220	0
180	20231212	161700	282922460	13220	13220	13220	13220	0
181	20231212	161600	282922460	13220	13220	13220	13220	0
182	20231212	161500	282922460	13220	13220	13220	13220	2631
183	20231212	161400	282922460	13220	13220	13220	13220	0
184	20231212	161300	282922460	13220	13220	13220	13220	0
185	20231212	161200	282922460	13220	13220	13220	13220	0
186	20231212	161100	282922460	13220	13220	13220	13220	0
187	20231212	161000	282922460	13220	13220	13220	13220	0
188	20231212	160900	282922460	13220	13220	13220	13220	0
189	20231212	160800	282922460	13220	13220	13220	13220	0
190	20231212	160700	282922460	13220	13220	13220	13220	0
191	20231212	160600	282922460	13220	13220	13220	13220	0
192	20231212	160500	282922460	13220	13220	13220	13220	0
193	20231212	160400	282922460	13220	13220	13220	13220	0
194	20231212	160300	282922460	13220	13220	13220	13220	0
195	20231212	160200	282922460	13220	13220	13220	13220	0
196	20231212	160100	282922460	13220	13220	13220	13220	0
197	20231212	160000	282922460	13220	13220	13220	13220	0
198	20231212	155900	282922460	13220	13220	13220	13220	0
199	20231212	155800	282922460	13220	13220	13220	13220	0
200	20231212	155700	282922460	13220	13220	13220	13220	0
201	20231212	155600	282922460	13220	13220	13220	13220	0
202	20231212	155500	282922460	13220	13220	13220	13220	0
203	20231212	155400	282922460	13220	13220	13220	13220	0
204	20231212	155300	282922460	13220	13220	13220	13220	0
205	20231212	155200	282922460	13220	13220	13220	13220	0
206	20231212	155100	282922460	13220	13220	13220	13220	0
207	20231212	155000	282922460	13220	13220	13220	13220	0
208	20231212	154900	282922460	13220	13220	13220	13220	0
209	20231212	154800	282922460	13220	13220	13220	13220	0
210	20231212	154700	282922460	13220	13220	13220	13220	0
211	20231212	154600	282922460	13220	13220	13220	13220	0
212	20231212	154500	282922460	13220	13220	13220	13220	2631
213	20231212	154400	282922460	13220	13220	13220	13220	0
214	20231212	154300	282922460	13220	13220	13220	13220	0
215	20231212	154200	282922460	13220	13220	13220	13220	0
216	20231212	154100	282922460	13220	13220	13220	13220	0
217	20231212	154000	282922460	13220	13220	13220	13220	0
218	20231212	153900	282922460	13220	13220	13220	13220	0
219	20231212	153800	282922460	13220	13220	13220	13220	0
220	20231212	153700	282922460	13220	13220	13220	13220	0
221	20231212	153600	282922460	13220	13220	13220	13220	0
222	20231212	153500	282922460	13220	13220	13220	13220	0
223	20231212	153400	282922460	13220	13220	13220	13220	0
224	20231212	153300	282922460	13220	13220	13220	13220	0
225	20231212	153200	282922460	13220	13220	13220	13220	0
226	20231212	153100	282922460	13220	13220	13220	13220	0
227	20231212	153000	282922460	13220	13220	13220	13220	2631
228	20231212	152900	248140640	13220	13220	13220	13220	0
229	20231212	152800	248140640	13220	13220	13220	13220	0
230	20231212	152700	248140640	13220	13220	13220	13220	0
231	20231212	152600	248140640	13220	13220	13220	13220	0
232	20231212	152500	248140640	13220	13220	13220	13220	0
233	20231212	152400	248140640	13220	13220	13220	13220	0
234	20231212	152300	248140640	13220	13220	13220	13220	0
235	20231212	152200	248140640	13220	13220	13220	13220	0
236	20231212	152100	248140640	13220	13220	13220	13220	0
237	20231212	152000	248140640	13220	13220	13220	13220	0
238	20231212	151900	248140640	13220	13180	13220	13180	29
239	20231212	151800	247758340	13180	13180	13180	13180	12
240	20231212	151700	247600180	13220	13170	13220	13170	5
241	20231212	151600	247534280	13220	13170	13220	13170	43
242	20231212	151500	246967770	13170	13170	13170	13170	4
243	20231212	151400	246915090	13220	13170	13220	13170	6
244	20231212	151300	246836020	13170	13170	13170	13170	5
245	20231212	151200	246770170	13220	13170	13220	13170	10
246	20231212	151100	246638420	13220	13170	13220	13170	6
247	20231212	151000	246559350	13170	13170	13170	13170	5
248	20231212	150900	246493500	13220	13220	13220	13220	0
249	20231212	150800	246493500	13220	13170	13220	13170	11
250	20231212	150700	246348580	13220	13170	13220	13170	42
251	20231212	150600	245795240	13220	13170	13220	13170	7
252	20231212	150500	245703000	13180	13180	13180	13180	5
253	20231212	150400	245637100	13180	13180	13180	13180	47
254	20231212	150300	245017640	13180	13230	13230	13180	8
255	20231212	150200	244912050	13180	13180	13180	13180	5
256	20231212	150100	244846150	13180	13180	13180	13180	5
257	20231212	150000	244780250	13180	13180	13180	13180	9
258	20231212	145900	244661630	13180	13180	13180	13180	5
259	20231212	145800	244595730	13180	13180	13180	13180	0
260	20231212	145700	244595730	13180	13180	13180	13180	5
261	20231212	145600	244529830	13240	13240	13240	13240	597
262	20231212	145500	236625550	13250	13240	13250	13240	6
263	20231212	145400	236546100	13250	13230	13250	13230	725
264	20231212	145300	226947100	13230	13180	13230	13180	28
265	20231212	145200	226577960	13230	13180	13230	13180	5
266	20231212	145100	226512010	13180	13180	13180	13180	5
267	20231212	145000	226446110	13190	13190	13190	13190	5
268	20231212	144900	226380160	13180	13180	13180	13180	5
269	20231212	144800	226314260	13180	13180	13230	13180	8
270	20231212	144700	226208770	13180	13180	13180	13180	5
271	20231212	144600	226142870	13230	13230	13230	13230	0
272	20231212	144500	226142870	13230	13180	13230	13180	6
273	20231212	144400	226063740	13230	13190	13230	13180	451
274	20231212	144300	220117450	13190	13190	13190	13190	5
275	20231212	144200	220051500	13230	13180	13230	13180	9
276	20231212	144100	219932680	13190	13180	13190	13180	7
277	20231212	144000	219840410	13180	13180	13180	13180	4
278	20231212	143900	219787690	13180	13180	13180	13180	6
279	20231212	143800	219708610	13180	13180	13180	13180	12
280	20231212	143700	219550450	13190	13190	13190	13180	25
281	20231212	143600	219220920	13190	13190	13190	13190	7
282	20231212	143500	219128590	13190	13190	13190	13190	0
283	20231212	143400	219128590	13190	13190	13190	13190	5
284	20231212	143300	219062640	13190	13190	13190	13190	8
285	20231212	143200	218957120	13190	13190	13190	13190	5
286	20231212	143100	218891170	13190	13190	13190	13190	5
287	20231212	143000	218825220	13230	13190	13230	13190	7
288	20231212	142900	218732810	13190	13230	13230	13190	12
289	20231212	142800	218574450	13190	13190	13190	13190	6
290	20231212	142700	218495310	13230	13230	13230	13190	8
291	20231212	142600	218389670	13190	13190	13230	13190	44
292	20231212	142500	217809150	13230	13230	13230	13190	15
293	20231212	142400	217611060	13230	13190	13230	13190	6
294	20231212	142300	217531880	13200	13200	13200	13200	0
295	20231212	142200	217531880	13200	13200	13200	13200	5
296	20231212	142100	217465880	13200	13210	13210	13190	10
297	20231212	142000	217333920	13200	13200	13200	13200	9
298	20231212	141900	217215120	13210	13200	13210	13200	10
299	20231212	141800	217083070	13210	13210	13210	13210	0
300	20231212	141700	217083070	13210	13210	13210	13210	1
301	20231212	141600	217069860	13240	13230	13240	13230	551
302	20231212	141500	209774990	13210	13210	13210	13210	0
303	20231212	141400	209774990	13210	13210	13210	13210	7
304	20231212	141300	209682520	13220	13220	13220	13220	4
305	20231212	141200	209629640	13210	13210	13210	13210	0
306	20231212	141100	209629640	13210	13210	13210	13210	0
307	20231212	141000	209629640	13210	13210	13210	13210	0
308	20231212	140900	209629640	13210	13220	13220	13210	15
309	20231212	140800	209431360	13240	13240	13240	13240	1
310	20231212	140700	209418120	13180	13180	13180	13180	0
311	20231212	140600	209418120	13180	13180	13180	13180	0
312	20231212	140500	209418120	13180	13180	13180	13180	4
313	20231212	140400	209365400	13240	13240	13240	13240	0
314	20231212	140300	209365400	13240	13240	13240	13240	0
315	20231212	140200	209365400	13240	13240	13240	13240	1
316	20231212	140100	209352160	13180	13220	13240	13180	591
317	20231212	140000	201532260	13220	13220	13220	13220	0
318	20231212	135900	201532260	13220	13220	13220	13220	0
319	20231212	135800	201532260	13220	13190	13220	13190	5
320	20231212	135700	201466280	13220	13220	13220	13220	0
321	20231212	135600	201466280	13220	13220	13220	13220	0
322	20231212	135500	201466280	13220	13220	13220	13220	0
323	20231212	135400	201466280	13220	13180	13220	13180	6
324	20231212	135300	201387120	13220	13220	13220	13220	0
325	20231212	135200	201387120	13220	13200	13220	13200	174
326	20231212	135100	199090000	13200	13230	13250	13180	1811
327	20231212	135000	175197370	13230	13230	13230	13230	4
328	20231212	134900	175144450	13230	13230	13230	13230	0
329	20231212	134800	175144450	13230	13230	13230	13230	0
330	20231212	134700	175144450	13230	13230	13230	13230	0
331	20231212	134600	175144450	13230	13230	13230	13230	3
332	20231212	134500	175104760	13250	13240	13250	13240	552
333	20231212	134400	167796160	13230	13230	13230	13230	0
334	20231212	134300	167796160	13230	13230	13230	13230	0
335	20231212	134200	167796160	13230	13230	13230	13230	9
336	20231212	134100	167677090	13230	13230	13230	13230	0
337	20231212	134000	167677090	13230	13230	13230	13230	0
338	20231212	133900	167677090	13230	13230	13230	13230	0
339	20231212	133800	167677090	13230	13230	13230	13230	5
340	20231212	133700	167610940	13230	13230	13230	13230	0
341	20231212	133600	167610940	13230	13230	13230	13230	0
342	20231212	133500	167610940	13230	13230	13230	13230	18
343	20231212	133400	167372800	13230	13230	13230	13230	4
344	20231212	133300	167319880	13240	13220	13240	13220	217
345	20231212	133200	164446840	13220	13220	13220	13220	0
346	20231212	133100	164446840	13220	13220	13220	13220	0
347	20231212	133000	164446840	13220	13220	13220	13220	1
348	20231212	132900	164433620	13250	13230	13250	13230	550
349	20231212	132800	157147810	13220	13220	13220	13220	0
350	20231212	132700	157147810	13220	13220	13220	13220	5
351	20231212	132600	157081710	13220	13220	13230	13210	87
352	20231212	132500	155931630	13220	13220	13220	13220	1
353	20231212	132400	155918410	13220	13220	13220	13220	0
354	20231212	132300	155918410	13220	13220	13220	13210	9
355	20231212	132200	155799460	13230	13230	13230	13230	0
356	20231212	132100	155799460	13230	13230	13230	13230	0
357	20231212	132000	155799460	13230	13230	13230	13230	0
358	20231212	131900	155799460	13230	13220	13230	13220	10
359	20231212	131800	155667200	13220	13220	13220	13220	0
360	20231212	131700	155667200	13220	13220	13220	13220	4
361	20231212	131600	155614320	13220	13220	13220	13220	0
362	20231212	131500	155614320	13220	13220	13220	13220	13
363	20231212	131400	155442460	13220	13220	13220	13220	0
364	20231212	131300	155442460	13220	13220	13220	13220	6
365	20231212	131200	155363140	13220	13220	13220	13220	0
366	20231212	131100	155363140	13220	13220	13220	13220	25
367	20231212	131000	155032640	13230	13230	13230	13230	8
368	20231212	130900	154926800	13230	13230	13230	13230	0
369	20231212	130800	154926800	13230	13230	13230	13230	1
370	20231212	130700	154913570	13220	13230	13230	13200	29
371	20231212	130600	154530430	13230	13230	13230	13230	0
372	20231212	130500	154530430	13230	13230	13230	13230	0
373	20231212	130400	154530430	13230	13230	13230	13230	0
374	20231212	130300	154530430	13230	13240	13240	13230	6
375	20231212	130200	154451000	13240	13240	13240	13240	0
376	20231212	130100	154451000	13240	13230	13240	13230	12
377	20231212	130000	154292220	13230	13240	13240	13230	8
378	20231212	125900	154186310	13210	13250	13250	13210	28
379	20231212	125800	153815580	13210	13260	13280	13200	844
380	20231212	125700	142660840	13260	13230	13290	13200	934
381	20231212	125600	130310630	13300	13270	13300	13240	373
382	20231212	125500	125369930	13280	13280	13280	13280	1
383	20231212	125400	125356650	13310	13310	13310	13310	0
384	20231212	125300	125356650	13310	13310	13310	13310	0
385	20231212	125200	125356650	13310	13270	13310	13270	89
386	20231212	125100	124174170	13270	13290	13310	13240	289
387	20231212	125000	120343370	13310	13260	13310	13230	660
388	20231212	124900	111606540	13250	13250	13250	13250	0
389	20231212	124800	111606540	13250	13250	13250	13250	0
390	20231212	124700	111606540	13250	13260	13290	13240	658
391	20231212	124600	102889390	13260	13260	13260	13260	7
392	20231212	124500	102796570	13270	13270	13270	13270	0
393	20231212	124400	102796570	13270	13260	13270	13260	4
394	20231212	124300	102743520	13260	13260	13260	13260	0
395	20231212	124200	102743520	13260	13260	13260	13260	0
396	20231212	124100	102743520	13260	13260	13260	13260	0
397	20231212	124000	102743520	13260	13260	13260	13260	4
398	20231212	123900	102690480	13280	13270	13280	13270	20
399	20231212	123800	102425070	13270	13270	13270	13270	10
400	20231212	123700	102292370	13260	13260	13260	13260	0
401	20231212	123600	102292370	13260	13260	13260	13260	104
402	20231212	123500	100913330	13270	13260	13270	13260	9
403	20231212	123400	100793980	13260	13260	13260	13260	0
404	20231212	123300	100793980	13260	13260	13260	13260	0
405	20231212	123200	100793980	13260	13260	13260	13260	14
406	20231212	123100	100608340	13270	13270	13270	13270	0
407	20231212	123000	100608340	13270	13270	13270	13270	0
408	20231212	122900	100608340	13270	13270	13270	13270	0
409	20231212	122800	100608340	13270	13260	13270	13260	12
410	20231212	122700	100449210	13270	13270	13270	13270	0
411	20231212	122600	100449210	13270	13270	13270	13270	0
412	20231212	122500	100449210	13270	13260	13270	13260	9
413	20231212	122400	100329860	13270	13270	13270	13270	2
414	20231212	122300	100303320	13290	13290	13290	13290	0
415	20231212	122200	100303320	13290	13290	13290	13290	0
416	20231212	122100	100303320	13290	13290	13290	13290	0
417	20231212	122000	100303320	13290	13270	13290	13270	5
418	20231212	121900	100236950	13270	13270	13270	13270	0
419	20231212	121800	100236950	13270	13270	13270	13270	0
420	20231212	121700	100236950	13270	13270	13270	13270	0
421	20231212	121600	100236950	13270	13270	13270	13270	4
422	20231212	121500	100183870	13300	13300	13300	13300	0
423	20231212	121400	100183870	13300	13300	13300	13300	8
424	20231212	121300	100077470	13260	13260	13260	13260	0
425	20231212	121200	100077470	13260	13270	13310	13260	441
426	20231212	121100	94220430	13270	13260	13270	13260	9
427	20231212	121000	94101080	13270	13270	13270	13270	0
428	20231212	120900	94101080	13270	13280	13280	13270	103
429	20231212	120800	92734260	13270	13280	13280	13270	185
430	20231212	120700	90279140	13280	13280	13290	13280	705
431	20231212	120600	80916580	13290	13290	13290	13290	0
432	20231212	120500	80916580	13290	13280	13290	13280	6
433	20231212	120400	80836890	13290	13290	13290	13290	1
434	20231212	120300	80823600	13280	13280	13280	13280	7
435	20231212	120200	80730640	13270	13270	13270	13270	0
436	20231212	120100	80730640	13270	13270	13270	13270	4
437	20231212	120000	80677560	13290	13280	13290	13280	9
438	20231212	115900	80558030	13280	13280	13280	13280	0
439	20231212	115800	80558030	13280	13280	13280	13280	0
440	20231212	115700	80558030	13280	13280	13280	13280	3
441	20231212	115600	80518190	13290	13290	13290	13290	4
442	20231212	115500	80465030	13290	13290	13290	13290	2
443	20231212	115400	80438450	13290	13290	13290	13290	0
444	20231212	115300	80438450	13290	13300	13300	13290	22
445	20231212	115200	80145890	13310	13310	13310	13310	0
446	20231212	115100	80145890	13310	13310	13310	13310	0
447	20231212	115000	80145890	13310	13310	13310	13310	0
448	20231212	114900	80145890	13310	13300	13310	13300	14
449	20231212	114800	79959670	13310	13310	13310	13310	0
450	20231212	114700	79959670	13310	13310	13310	13310	0
451	20231212	114600	79959670	13310	13300	13310	13300	62
452	20231212	114500	79135020	13300	13300	13300	13300	4
453	20231212	114400	79081820	13310	13310	13310	13310	0
454	20231212	114300	79081820	13310	13310	13310	13310	0
455	20231212	114200	79081820	13310	13300	13310	13300	13
456	20231212	114100	78908900	13300	13300	13300	13300	3
457	20231212	114000	78869000	13310	13310	13310	13310	4
458	20231212	113900	78815760	13310	13300	13310	13300	9
459	20231212	113800	78696050	13300	13300	13300	13300	0
460	20231212	113700	78696050	13300	13300	13300	13300	4
461	20231212	113600	78642850	13310	13310	13310	13310	0
462	20231212	113500	78642850	13310	13310	13310	13310	0
463	20231212	113400	78642850	13310	13310	13310	13310	0
464	20231212	113300	78642850	13310	13310	13310	13310	4
465	20231212	113200	78589610	13310	13300	13310	13300	8
466	20231212	113100	78483200	13310	13310	13310	13310	0
467	20231212	113000	78483200	13310	13310	13310	13310	3
468	20231212	112900	78443270	13310	13310	13310	13310	0
469	20231212	112800	78443270	13310	13310	13310	13310	8
470	20231212	112700	78336790	13320	13320	13320	13320	0
471	20231212	112600	78336790	13320	13320	13320	13320	1
472	20231212	112500	78323470	13330	13320	13330	13320	4
473	20231212	112400	78270180	13320	13320	13320	13320	0
474	20231212	112300	78270180	13320	13320	13320	13320	0
475	20231212	112200	78270180	13320	13320	13320	13320	4
476	20231212	112100	78216900	13330	13330	13330	13330	3
477	20231212	112000	78176910	13350	13340	13350	13340	6
478	20231212	111900	78096860	13360	13310	13360	13310	44
479	20231212	111800	77510650	13320	13260	13320	13260	466
480	20231212	111700	71314480	13260	13260	13260	13260	7
481	20231212	111600	71221660	13270	13270	13270	13270	0
482	20231212	111500	71221660	13270	13270	13270	13270	0
483	20231212	111400	71221660	13270	13260	13270	13260	7
484	20231212	111300	71128810	13260	13260	13260	13260	1
485	20231212	111200	71115550	13270	13270	13270	13270	0
486	20231212	111100	71115550	13270	13270	13270	13270	0
487	20231212	111000	71115550	13270	13260	13270	13260	17
488	20231212	110900	70890080	13270	13270	13270	13270	30
489	20231212	110800	70491980	13270	13270	13270	13270	0
490	20231212	110700	70491980	13270	13270	13270	13270	3
491	20231212	110600	70452170	13270	13270	13270	13270	4
492	20231212	110500	70399090	13270	13270	13270	13270	0
493	20231212	110400	70399090	13270	13270	13270	13270	0
494	20231212	110300	70399090	13270	13270	13270	13270	0
495	20231212	110200	70399090	13270	13270	13270	13270	4
496	20231212	110100	70346010	13290	13290	13290	13290	0
497	20231212	110000	70346010	13290	13280	13290	13280	552
498	20231212	105900	63010030	13280	13280	13280	13280	2
499	20231212	105800	62983470	13280	13280	13280	13280	2
500	20231212	105700	62956910	13280	13280	13280	13280	0
501	20231212	105600	62956910	13280	13280	13280	13280	0
502	20231212	105500	62956910	13280	13280	13280	13280	0
503	20231212	105400	62956910	13280	13280	13300	13280	79
504	20231212	105300	61906780	13280	13260	13280	13260	30
505	20231212	105200	61508740	13270	13270	13270	13270	0
506	20231212	105100	61508740	13270	13260	13270	13260	6
507	20231212	105000	61429160	13280	13280	13280	13280	0
508	20231212	104900	61429160	13280	13280	13280	13280	0
509	20231212	104800	61429160	13280	13280	13280	13280	0
510	20231212	104700	61429160	13280	13260	13280	13260	5
511	20231212	104600	61362840	13280	13280	13280	13280	0
512	20231212	104500	61362840	13280	13280	13280	13280	0
513	20231212	104400	61362840	13280	13280	13280	13280	0
514	20231212	104300	61362840	13280	13260	13280	13260	43
515	20231212	104200	60792610	13260	13270	13270	13260	6
516	20231212	104100	60713000	13270	13270	13270	13270	0
517	20231212	104000	60713000	13270	13270	13270	13270	2
518	20231212	103900	60686460	13270	13270	13270	13270	4
519	20231212	103800	60633380	13270	13260	13270	13260	9
520	20231212	103700	60514030	13270	13270	13270	13270	1
521	20231212	103600	60500760	13270	13270	13270	13270	0
522	20231212	103500	60500760	13270	13280	13280	13270	8
523	20231212	103400	60394580	13260	13260	13260	13260	0
524	20231212	103300	60394580	13260	13260	13260	13260	0
525	20231212	103200	60394580	13260	13260	13260	13260	0
526	20231212	103100	60394580	13260	13260	13260	13260	4
527	20231212	103000	60341540	13290	13270	13290	13270	5
528	20231212	102900	60275140	13260	13260	13260	13260	0
529	20231212	102800	60275140	13260	13260	13260	13260	1
530	20231212	102700	60261880	13270	13270	13270	13270	3
531	20231212	102600	60222070	13270	13270	13270	13270	0
532	20231212	102500	60222070	13270	13270	13270	13270	0
533	20231212	102400	60222070	13270	13270	13270	13270	4
534	20231212	102300	60168990	13270	13270	13270	13270	3
535	20231212	102200	60129180	13280	13280	13280	13280	0
536	20231212	102100	60129180	13280	13270	13280	13270	16
537	20231212	102000	59916850	13280	13280	13280	13280	1
538	20231212	101900	59903570	13280	13280	13280	13270	10
539	20231212	101800	59770810	13280	13280	13280	13280	0
540	20231212	101700	59770810	13280	13280	13280	13280	0
541	20231212	101600	59770810	13280	13280	13280	13280	0
542	20231212	101500	59770810	13280	13280	13280	13280	4
543	20231212	101400	59717690	13280	13280	13280	13280	0
544	20231212	101300	59717690	13280	13280	13280	13280	0
545	20231212	101200	59717690	13280	13280	13280	13280	4
546	20231212	101100	59664570	13280	13280	13280	13280	0
547	20231212	101000	59664570	13280	13280	13280	13280	0
548	20231212	100900	59664570	13280	13280	13280	13280	0
549	20231212	100800	59664570	13280	13280	13280	13280	3
550	20231212	100700	59624730	13300	13300	13300	13300	4
551	20231212	100600	59571530	13300	13300	13300	13300	0
552	20231212	100500	59571530	13300	13300	13300	13300	3
553	20231212	100400	59531630	13300	13300	13300	13300	0
554	20231212	100300	59531630	13300	13300	13300	13300	0
555	20231212	100200	59531630	13300	13300	13300	13300	1
556	20231212	100100	59518330	13300	13300	13300	13300	4
557	20231212	100000	59465130	13300	13300	13300	13300	550
558	20231212	095900	52150130	13300	13300	13300	13300	0
559	20231212	095800	52150130	13300	13300	13300	13300	0
560	20231212	095700	52150130	13300	13300	13300	13300	0
561	20231212	095600	52150130	13300	13300	13300	13300	0
562	20231212	095500	52150130	13300	13300	13300	13300	0
563	20231212	095400	52150130	13300	13300	13300	13300	0
564	20231212	095300	52150130	13300	13300	13300	13300	0
565	20231212	095200	52150130	13300	13300	13300	13300	0
566	20231212	095100	52150130	13300	13300	13300	13300	0
567	20231212	095000	52150130	13300	13300	13300	13300	0
568	20231212	094900	52150130	13300	13300	13300	13300	0
569	20231212	094800	52150130	13300	13300	13300	13300	0
570	20231212	094700	52150130	13300	13300	13300	13300	0
571	20231212	094600	52150130	13300	13300	13300	13300	2
572	20231212	094500	52123530	13300	13300	13300	13300	0
573	20231212	094400	52123530	13300	13300	13300	13300	104
574	20231212	094300	50740330	13300	13300	13300	13300	0
575	20231212	094200	50740330	13300	13300	13300	13300	0
576	20231212	094100	50740330	13300	13300	13300	13300	1
577	20231212	094000	50727030	13300	13300	13300	13300	0
578	20231212	093900	50727030	13300	13300	13300	13300	0
579	20231212	093800	50727030	13300	13300	13300	13300	1
580	20231212	093700	50713730	13280	13280	13280	13280	0
581	20231212	093600	50713730	13280	13280	13280	13280	0
582	20231212	093500	50713730	13280	13280	13280	13280	0
583	20231212	093400	50713730	13280	13280	13280	13280	0
584	20231212	093300	50713730	13280	13280	13280	13280	3
585	20231212	093200	50673890	13300	13300	13300	13300	1
586	20231212	093100	50660590	13280	13280	13280	13280	12
587	20231212	093000	50501230	13300	13300	13300	13300	5
588	20231212	092900	50434730	13300	13300	13300	13300	1
589	20231212	092800	50421430	13300	13300	13300	13300	0
590	20231212	092700	50421430	13300	13300	13300	13300	0
591	20231212	092600	50421430	13300	13300	13300	13300	5
592	20231212	092500	50354930	13300	13300	13300	13300	0
593	20231212	092400	50354930	13300	13300	13300	13300	0
594	20231212	092300	50354930	13300	13300	13300	13300	0
595	20231212	092200	50354930	13300	13300	13300	13300	6
596	20231212	092100	50275130	13300	13330	13330	13280	742
597	20231212	092000	40407060	13340	13340	13340	13340	0
598	20231212	091900	40407060	13340	13340	13340	13340	0
599	20231212	091800	40407060	13340	13340	13340	13340	0
600	20231212	091700	40407060	13340	13340	13340	13340	0
601	20231212	091600	40407060	13340	13340	13340	13340	0
602	20231212	091500	40407060	13340	13340	13340	13340	52
603	20231212	091400	39713380	13370	13370	13370	13370	0
604	20231212	091300	39713380	13370	13370	13370	13370	0
605	20231212	091200	39713380	13370	13370	13370	13370	0
606	20231212	091100	39713380	13370	13370	13370	13370	20
607	20231212	091000	39445980	13370	13370	13370	13370	0
608	20231212	090900	39445980	13370	13370	13370	13370	0
609	20231212	090800	39445980	13370	13370	13370	13370	0
610	20231212	090700	39445980	13370	13370	13370	13370	1
611	20231212	090600	39432610	13320	13360	13370	13320	511
612	20231212	090500	32602540	13320	13320	13320	13320	8
613	20231212	090400	32495980	13330	13370	13370	13330	63
614	20231212	090300	31655130	13320	13240	13320	13240	546
615	20231212	090200	24416560	13200	13200	13200	13200	0
616	20231212	090100	24416560	13200	13350	13350	13200	613
617	20231212	090000	16250590	13360	13490	13490	13360	1208