KissMeData/263020/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205000	113985435	2870	2870	2870	2870	734
3	20231212	204900	113985435	2870	2870	2870	2870	0
4	20231212	204800	113985435	2870	2870	2870	2870	0
5	20231212	204700	113985435	2870	2870	2870	2870	0
6	20231212	204600	113985435	2870	2870	2870	2870	0
7	20231212	204500	113985435	2870	2870	2870	2870	0
8	20231212	204400	113985435	2870	2870	2870	2870	0
9	20231212	204300	113985435	2870	2870	2870	2870	0
10	20231212	204200	113985435	2870	2870	2870	2870	0
11	20231212	204100	113985435	2870	2870	2870	2870	0
12	20231212	204000	113985435	2870	2870	2870	2870	0
13	20231212	203900	113985435	2870	2870	2870	2870	0
14	20231212	203800	113985435	2870	2870	2870	2870	0
15	20231212	203700	113985435	2870	2870	2870	2870	0
16	20231212	203600	113985435	2870	2870	2870	2870	0
17	20231212	203500	113985435	2870	2870	2870	2870	0
18	20231212	203400	113985435	2870	2870	2870	2870	0
19	20231212	203300	113985435	2870	2870	2870	2870	0
20	20231212	203200	113985435	2870	2870	2870	2870	0
21	20231212	203100	113985435	2870	2870	2870	2870	0
22	20231212	203000	113985435	2870	2870	2870	2870	0
23	20231212	202900	113985435	2870	2870	2870	2870	0
24	20231212	202800	113985435	2870	2870	2870	2870	0
25	20231212	202700	113985435	2870	2870	2870	2870	0
26	20231212	202600	113985435	2870	2870	2870	2870	0
27	20231212	202500	113985435	2870	2870	2870	2870	0
28	20231212	202400	113985435	2870	2870	2870	2870	0
29	20231212	202300	113985435	2870	2870	2870	2870	0
30	20231212	202200	113985435	2870	2870	2870	2870	0
31	20231212	202100	113985435	2870	2870	2870	2870	0
32	20231212	202000	113985435	2870	2870	2870	2870	734
33	20231212	201900	113985435	2870	2870	2870	2870	0
34	20231212	201800	113985435	2870	2870	2870	2870	0
35	20231212	201700	113985435	2870	2870	2870	2870	0
36	20231212	201600	113985435	2870	2870	2870	2870	0
37	20231212	201500	113985435	2870	2870	2870	2870	0
38	20231212	201400	113985435	2870	2870	2870	2870	0
39	20231212	201300	113985435	2870	2870	2870	2870	0
40	20231212	201200	113985435	2870	2870	2870	2870	0
41	20231212	201100	113985435	2870	2870	2870	2870	0
42	20231212	201000	113985435	2870	2870	2870	2870	0
43	20231212	200900	113985435	2870	2870	2870	2870	0
44	20231212	200800	113985435	2870	2870	2870	2870	0
45	20231212	200700	113985435	2870	2870	2870	2870	0
46	20231212	200600	113985435	2870	2870	2870	2870	0
47	20231212	200500	113985435	2870	2870	2870	2870	0
48	20231212	200400	113985435	2870	2870	2870	2870	0
49	20231212	200300	113985435	2870	2870	2870	2870	0
50	20231212	200200	113985435	2870	2870	2870	2870	0
51	20231212	200100	113985435	2870	2870	2870	2870	0
52	20231212	200000	113985435	2870	2870	2870	2870	0
53	20231212	195900	113985435	2870	2870	2870	2870	0
54	20231212	195800	113985435	2870	2870	2870	2870	0
55	20231212	195700	113985435	2870	2870	2870	2870	0
56	20231212	195600	113985435	2870	2870	2870	2870	0
57	20231212	195500	113985435	2870	2870	2870	2870	0
58	20231212	195400	113985435	2870	2870	2870	2870	0
59	20231212	195300	113985435	2870	2870	2870	2870	0
60	20231212	195200	113985435	2870	2870	2870	2870	0
61	20231212	195100	113985435	2870	2870	2870	2870	0
62	20231212	195000	113985435	2870	2870	2870	2870	734
63	20231212	194900	113985435	2870	2870	2870	2870	0
64	20231212	194800	113985435	2870	2870	2870	2870	0
65	20231212	194700	113985435	2870	2870	2870	2870	0
66	20231212	194600	113985435	2870	2870	2870	2870	0
67	20231212	194500	113985435	2870	2870	2870	2870	0
68	20231212	194400	113985435	2870	2870	2870	2870	0
69	20231212	194300	113985435	2870	2870	2870	2870	0
70	20231212	194200	113985435	2870	2870	2870	2870	0
71	20231212	194100	113985435	2870	2870	2870	2870	0
72	20231212	194000	113985435	2870	2870	2870	2870	0
73	20231212	193900	113985435	2870	2870	2870	2870	0
74	20231212	193800	113985435	2870	2870	2870	2870	0
75	20231212	193700	113985435	2870	2870	2870	2870	0
76	20231212	193600	113985435	2870	2870	2870	2870	0
77	20231212	193500	113985435	2870	2870	2870	2870	0
78	20231212	193400	113985435	2870	2870	2870	2870	0
79	20231212	193300	113985435	2870	2870	2870	2870	0
80	20231212	193200	113985435	2870	2870	2870	2870	0
81	20231212	193100	113985435	2870	2870	2870	2870	0
82	20231212	193000	113985435	2870	2870	2870	2870	0
83	20231212	192900	113985435	2870	2870	2870	2870	0
84	20231212	192800	113985435	2870	2870	2870	2870	0
85	20231212	192700	113985435	2870	2870	2870	2870	0
86	20231212	192600	113985435	2870	2870	2870	2870	0
87	20231212	192500	113985435	2870	2870	2870	2870	0
88	20231212	192400	113985435	2870	2870	2870	2870	0
89	20231212	192300	113985435	2870	2870	2870	2870	0
90	20231212	192200	113985435	2870	2870	2870	2870	0
91	20231212	192100	113985435	2870	2870	2870	2870	0
92	20231212	192000	113985435	2870	2870	2870	2870	734
93	20231212	191900	113985435	2870	2870	2870	2870	0
94	20231212	191800	113985435	2870	2870	2870	2870	0
95	20231212	191700	113985435	2870	2870	2870	2870	0
96	20231212	191600	113985435	2870	2870	2870	2870	0
97	20231212	191500	113985435	2870	2870	2870	2870	0
98	20231212	191400	113985435	2870	2870	2870	2870	0
99	20231212	191300	113985435	2870	2870	2870	2870	0
100	20231212	191200	113985435	2870	2870	2870	2870	0
101	20231212	191100	113985435	2870	2870	2870	2870	0
102	20231212	191000	113985435	2870	2870	2870	2870	0
103	20231212	190900	113985435	2870	2870	2870	2870	0
104	20231212	190800	113985435	2870	2870	2870	2870	0
105	20231212	190700	113985435	2870	2870	2870	2870	0
106	20231212	190600	113985435	2870	2870	2870	2870	0
107	20231212	190500	113985435	2870	2870	2870	2870	0
108	20231212	190400	113985435	2870	2870	2870	2870	0
109	20231212	190300	113985435	2870	2870	2870	2870	0
110	20231212	190200	113985435	2870	2870	2870	2870	0
111	20231212	190100	113985435	2870	2870	2870	2870	0
112	20231212	190000	113985435	2870	2870	2870	2870	0
113	20231212	185900	113985435	2870	2870	2870	2870	0
114	20231212	185800	113985435	2870	2870	2870	2870	0
115	20231212	185700	113985435	2870	2870	2870	2870	0
116	20231212	185600	113985435	2870	2870	2870	2870	0
117	20231212	185500	113985435	2870	2870	2870	2870	0
118	20231212	185400	113985435	2870	2870	2870	2870	0
119	20231212	185300	113985435	2870	2870	2870	2870	0
120	20231212	185200	113985435	2870	2870	2870	2870	0
121	20231212	185100	113985435	2870	2870	2870	2870	0
122	20231212	185000	113985435	2870	2870	2870	2870	734
123	20231212	184900	113985435	2870	2870	2870	2870	0
124	20231212	184800	113985435	2870	2870	2870	2870	0
125	20231212	184700	113985435	2870	2870	2870	2870	0
126	20231212	184600	113985435	2870	2870	2870	2870	0
127	20231212	184500	113985435	2870	2870	2870	2870	0
128	20231212	184400	113985435	2870	2870	2870	2870	0
129	20231212	184300	113985435	2870	2870	2870	2870	0
130	20231212	184200	113985435	2870	2870	2870	2870	0
131	20231212	184100	113985435	2870	2870	2870	2870	0
132	20231212	184000	113985435	2870	2870	2870	2870	0
133	20231212	183900	113985435	2870	2870	2870	2870	0
134	20231212	183800	113985435	2870	2870	2870	2870	0
135	20231212	183700	113985435	2870	2870	2870	2870	0
136	20231212	183600	113985435	2870	2870	2870	2870	0
137	20231212	183500	113985435	2870	2870	2870	2870	0
138	20231212	183400	113985435	2870	2870	2870	2870	0
139	20231212	183300	113985435	2870	2870	2870	2870	0
140	20231212	183200	113985435	2870	2870	2870	2870	0
141	20231212	183100	113985435	2870	2870	2870	2870	0
142	20231212	183000	113985435	2870	2870	2870	2870	0
143	20231212	182900	113985435	2870	2870	2870	2870	0
144	20231212	182800	113985435	2870	2870	2870	2870	0
145	20231212	182700	113985435	2870	2870	2870	2870	0
146	20231212	182600	113985435	2870	2870	2870	2870	0
147	20231212	182500	113985435	2870	2870	2870	2870	0
148	20231212	182400	113985435	2870	2870	2870	2870	0
149	20231212	182300	113985435	2870	2870	2870	2870	0
150	20231212	182200	113985435	2870	2870	2870	2870	0
151	20231212	182100	113985435	2870	2870	2870	2870	0
152	20231212	182000	113985435	2870	2870	2870	2870	734
153	20231212	181900	113985435	2870	2870	2870	2870	0
154	20231212	181800	113985435	2870	2870	2870	2870	0
155	20231212	181700	113985435	2870	2870	2870	2870	0
156	20231212	181600	113985435	2870	2870	2870	2870	0
157	20231212	181500	113985435	2870	2870	2870	2870	0
158	20231212	181400	113985435	2870	2870	2870	2870	0
159	20231212	181300	113985435	2870	2870	2870	2870	0
160	20231212	181200	113985435	2870	2870	2870	2870	0
161	20231212	181100	113985435	2870	2870	2870	2870	0
162	20231212	181000	113985435	2870	2870	2870	2870	0
163	20231212	180900	113985435	2870	2870	2870	2870	0
164	20231212	180800	113985435	2870	2870	2870	2870	0
165	20231212	180700	113985435	2870	2870	2870	2870	0
166	20231212	180600	113985435	2870	2870	2870	2870	0
167	20231212	180500	113985435	2870	2870	2870	2870	0
168	20231212	180400	113985435	2870	2870	2870	2870	0
169	20231212	180300	113985435	2870	2870	2870	2870	0
170	20231212	180200	113985435	2870	2870	2870	2870	0
171	20231212	180100	113985435	2870	2870	2870	2870	0
172	20231212	180000	113985435	2870	2870	2870	2870	0
173	20231212	175900	113985435	2870	2870	2870	2870	0
174	20231212	175800	113985435	2870	2870	2870	2870	0
175	20231212	175700	113985435	2870	2870	2870	2870	0
176	20231212	175600	113985435	2870	2870	2870	2870	0
177	20231212	175500	113985435	2870	2870	2870	2870	0
178	20231212	175400	113985435	2870	2870	2870	2870	0
179	20231212	175300	113985435	2870	2870	2870	2870	0
180	20231212	175200	113985435	2870	2870	2870	2870	0
181	20231212	175100	113985435	2870	2870	2870	2870	0
182	20231212	175000	113985435	2870	2870	2870	2870	734
183	20231212	174900	113985435	2870	2870	2870	2870	0
184	20231212	174800	113985435	2870	2870	2870	2870	0
185	20231212	174700	113985435	2870	2870	2870	2870	0
186	20231212	174600	113985435	2870	2870	2870	2870	0
187	20231212	174500	113985435	2870	2870	2870	2870	0
188	20231212	174400	113985435	2870	2870	2870	2870	0
189	20231212	174300	113985435	2870	2870	2870	2870	0
190	20231212	174200	113985435	2870	2870	2870	2870	0
191	20231212	174100	113985435	2870	2870	2870	2870	0
192	20231212	174000	113985435	2870	2870	2870	2870	0
193	20231212	173900	113985435	2870	2870	2870	2870	0
194	20231212	173800	113985435	2870	2870	2870	2870	0
195	20231212	173700	113985435	2870	2870	2870	2870	0
196	20231212	173600	113985435	2870	2870	2870	2870	0
197	20231212	173500	113985435	2870	2870	2870	2870	0
198	20231212	173400	113985435	2870	2870	2870	2870	0
199	20231212	173300	113985435	2870	2870	2870	2870	0
200	20231212	173200	113985435	2870	2870	2870	2870	0
201	20231212	173100	113985435	2870	2870	2870	2870	0
202	20231212	173000	113985435	2870	2870	2870	2870	0
203	20231212	172900	113985435	2870	2870	2870	2870	0
204	20231212	172800	113985435	2870	2870	2870	2870	0
205	20231212	172700	113985435	2870	2870	2870	2870	0
206	20231212	172600	113985435	2870	2870	2870	2870	0
207	20231212	172500	113985435	2870	2870	2870	2870	0
208	20231212	172400	113985435	2870	2870	2870	2870	0
209	20231212	172300	113985435	2870	2870	2870	2870	0
210	20231212	172200	113985435	2870	2870	2870	2870	0
211	20231212	172100	113985435	2870	2870	2870	2870	0
212	20231212	172000	113985435	2870	2870	2870	2870	734
213	20231212	171900	113985435	2870	2870	2870	2870	0
214	20231212	171800	113985435	2870	2870	2870	2870	0
215	20231212	171700	113985435	2870	2870	2870	2870	0
216	20231212	171600	113985435	2870	2870	2870	2870	0
217	20231212	171500	113985435	2870	2870	2870	2870	0
218	20231212	171400	113985435	2870	2870	2870	2870	0
219	20231212	171300	113985435	2870	2870	2870	2870	0
220	20231212	171200	113985435	2870	2870	2870	2870	0
221	20231212	171100	113985435	2870	2870	2870	2870	0
222	20231212	171000	113985435	2870	2870	2870	2870	0
223	20231212	170900	113985435	2870	2870	2870	2870	0
224	20231212	170800	113985435	2870	2870	2870	2870	0
225	20231212	170700	113985435	2870	2870	2870	2870	0
226	20231212	170600	113985435	2870	2870	2870	2870	0
227	20231212	170500	113985435	2870	2870	2870	2870	0
228	20231212	170400	113985435	2870	2870	2870	2870	0
229	20231212	170300	113985435	2870	2870	2870	2870	0
230	20231212	170200	113985435	2870	2870	2870	2870	0
231	20231212	170100	113985435	2870	2870	2870	2870	0
232	20231212	170000	113985435	2870	2870	2870	2870	0
233	20231212	165900	113985435	2870	2870	2870	2870	0
234	20231212	165800	113985435	2870	2870	2870	2870	0
235	20231212	165700	113985435	2870	2870	2870	2870	0
236	20231212	165600	113985435	2870	2870	2870	2870	0
237	20231212	165500	113985435	2870	2870	2870	2870	0
238	20231212	165400	113985435	2870	2870	2870	2870	0
239	20231212	165300	113985435	2870	2870	2870	2870	0
240	20231212	165200	113985435	2870	2870	2870	2870	0
241	20231212	165100	113985435	2870	2870	2870	2870	0
242	20231212	165000	113985435	2870	2870	2870	2870	734
243	20231212	164900	113985435	2870	2870	2870	2870	0
244	20231212	164800	113985435	2870	2870	2870	2870	0
245	20231212	164700	113985435	2870	2870	2870	2870	0
246	20231212	164600	113985435	2870	2870	2870	2870	0
247	20231212	164500	113985435	2870	2870	2870	2870	0
248	20231212	164400	113985435	2870	2870	2870	2870	0
249	20231212	164300	113985435	2870	2870	2870	2870	0
250	20231212	164200	113985435	2870	2870	2870	2870	0
251	20231212	164100	113985435	2870	2870	2870	2870	0
252	20231212	164000	113985435	2870	2870	2870	2870	0
253	20231212	163900	113985435	2870	2870	2870	2870	0
254	20231212	163800	113985435	2870	2870	2870	2870	0
255	20231212	163700	113985435	2870	2870	2870	2870	0
256	20231212	163600	113985435	2870	2870	2870	2870	0
257	20231212	163500	113985435	2870	2870	2870	2870	0
258	20231212	163400	113985435	2870	2870	2870	2870	0
259	20231212	163300	113985435	2870	2870	2870	2870	0
260	20231212	163200	113985435	2870	2870	2870	2870	0
261	20231212	163100	113985435	2870	2870	2870	2870	0
262	20231212	163000	113985435	2870	2870	2870	2870	0
263	20231212	162900	113985435	2870	2870	2870	2870	0
264	20231212	162800	113985435	2870	2870	2870	2870	0
265	20231212	162700	113985435	2870	2870	2870	2870	0
266	20231212	162600	113985435	2870	2870	2870	2870	0
267	20231212	162500	113985435	2870	2870	2870	2870	0
268	20231212	162400	113985435	2870	2870	2870	2870	0
269	20231212	162300	113985435	2870	2870	2870	2870	0
270	20231212	162200	113985435	2870	2870	2870	2870	0
271	20231212	162100	113985435	2870	2870	2870	2870	0
272	20231212	162000	113985435	2870	2870	2870	2870	734
273	20231212	161900	113985435	2870	2870	2870	2870	0
274	20231212	161800	113985435	2870	2870	2870	2870	0
275	20231212	161700	113985435	2870	2870	2870	2870	0
276	20231212	161600	113985435	2870	2870	2870	2870	0
277	20231212	161500	113985435	2870	2870	2870	2870	0
278	20231212	161400	113985435	2870	2870	2870	2870	0
279	20231212	161300	113985435	2870	2870	2870	2870	0
280	20231212	161200	113985435	2870	2870	2870	2870	0
281	20231212	161100	113985435	2870	2870	2870	2870	0
282	20231212	161000	113985435	2870	2870	2870	2870	0
283	20231212	160900	113985435	2870	2870	2870	2870	0
284	20231212	160800	113985435	2870	2870	2870	2870	0
285	20231212	160700	113985435	2870	2870	2870	2870	0
286	20231212	160600	113985435	2870	2870	2870	2870	0
287	20231212	160500	113985435	2870	2870	2870	2870	0
288	20231212	160400	113985435	2870	2870	2870	2870	0
289	20231212	160300	113985435	2870	2870	2870	2870	0
290	20231212	160200	113985435	2870	2870	2870	2870	0
291	20231212	160100	113985435	2870	2870	2870	2870	0
292	20231212	160000	113985435	2870	2870	2870	2870	0
293	20231212	155900	113985435	2870	2870	2870	2870	0
294	20231212	155800	113985435	2870	2870	2870	2870	0
295	20231212	155700	113985435	2870	2870	2870	2870	0
296	20231212	155600	113985435	2870	2870	2870	2870	0
297	20231212	155500	113985435	2870	2870	2870	2870	0
298	20231212	155400	113985435	2870	2870	2870	2870	0
299	20231212	155300	113985435	2870	2870	2870	2870	0
300	20231212	155200	113985435	2870	2870	2870	2870	0
301	20231212	155100	113985435	2870	2870	2870	2870	0
302	20231212	155000	113985435	2870	2870	2870	2870	734
303	20231212	154900	113985435	2870	2870	2870	2870	0
304	20231212	154800	113985435	2870	2870	2870	2870	0
305	20231212	154700	113985435	2870	2870	2870	2870	0
306	20231212	154600	113985435	2870	2870	2870	2870	0
307	20231212	154500	113985435	2870	2870	2870	2870	0
308	20231212	154400	113985435	2870	2870	2870	2870	0
309	20231212	154300	113985435	2870	2870	2870	2870	0
310	20231212	154200	113985435	2870	2870	2870	2870	0
311	20231212	154100	113985435	2870	2870	2870	2870	0
312	20231212	154000	113985435	2870	2870	2870	2870	0
313	20231212	153900	113985435	2870	2870	2870	2870	0
314	20231212	153800	113985435	2870	2870	2870	2870	0
315	20231212	153700	113985435	2870	2870	2870	2870	0
316	20231212	153600	113985435	2870	2870	2870	2870	0
317	20231212	153500	113985435	2870	2870	2870	2870	0
318	20231212	153400	113985435	2870	2870	2870	2870	0
319	20231212	153300	113985435	2870	2870	2870	2870	0
320	20231212	153200	113985435	2870	2870	2870	2870	0
321	20231212	153100	113985435	2870	2870	2870	2870	0
322	20231212	153000	113985435	2870	2870	2870	2870	734
323	20231212	152900	111878855	2865	2865	2865	2865	0
324	20231212	152800	111878855	2865	2865	2865	2865	0
325	20231212	152700	111878855	2865	2865	2865	2865	0
326	20231212	152600	111878855	2865	2865	2865	2865	0
327	20231212	152500	111878855	2865	2865	2865	2865	0
328	20231212	152400	111878855	2865	2865	2865	2865	0
329	20231212	152300	111878855	2865	2865	2865	2865	0
330	20231212	152200	111878855	2865	2865	2865	2865	0
331	20231212	152100	111878855	2865	2865	2865	2865	0
332	20231212	152000	111878855	2865	2865	2865	2865	0
333	20231212	151900	111878855	2865	2870	2870	2865	755
334	20231212	151800	109712825	2865	2870	2870	2865	119
335	20231212	151700	109371355	2870	2875	2875	2870	122
336	20231212	151600	109021190	2875	2870	2875	2870	803
337	20231212	151500	106716450	2870	2870	2870	2870	6
338	20231212	151400	106699230	2870	2870	2870	2870	5
339	20231212	151300	106684880	2870	2870	2870	2870	6
340	20231212	151200	106667660	2870	2870	2870	2870	154
341	20231212	151100	106225680	2870	2865	2870	2865	6
342	20231212	151000	106208485	2870	2870	2870	2870	6
343	20231212	150900	106191265	2870	2870	2870	2870	1
344	20231212	150800	106188395	2870	2870	2870	2870	4
345	20231212	150700	106176915	2870	2870	2870	2870	6
346	20231212	150600	106159695	2870	2870	2870	2870	1
347	20231212	150500	106156825	2870	2870	2870	2870	2
348	20231212	150400	106151085	2870	2875	2875	2870	154
349	20231212	150300	105708595	2875	2875	2875	2875	1
350	20231212	150200	105705720	2875	2875	2875	2875	55
351	20231212	150100	105547595	2870	2870	2870	2870	19
352	20231212	150000	105493065	2870	2870	2870	2870	5
353	20231212	145900	105478715	2870	2870	2870	2865	9
354	20231212	145800	105452900	2870	2865	2870	2865	30
355	20231212	145700	105366875	2870	2865	2870	2865	103
356	20231212	145600	105071770	2870	2870	2870	2870	2
357	20231212	145500	105066030	2875	2875	2875	2875	1
358	20231212	145400	105063155	2875	2875	2875	2875	2
359	20231212	145300	105057405	2875	2875	2875	2875	2
360	20231212	145200	105051655	2875	2875	2875	2875	1
361	20231212	145100	105048780	2875	2875	2875	2875	2
362	20231212	145000	105043030	2875	2875	2875	2875	2
363	20231212	144900	105037280	2875	2875	2875	2875	2
364	20231212	144800	105031530	2875	2870	2875	2870	14
365	20231212	144700	104991285	2870	2870	2870	2870	1
366	20231212	144600	104988415	2870	2870	2870	2870	19
367	20231212	144500	104933885	2870	2870	2870	2870	2
368	20231212	144400	104928145	2870	2865	2870	2865	6
369	20231212	144300	104910950	2865	2870	2875	2865	328
370	20231212	144200	103970625	2870	2870	2875	2870	19
371	20231212	144100	103916085	2870	2875	2875	2870	7
372	20231212	144000	103895990	2875	2875	2875	2875	2
373	20231212	143900	103890240	2875	2875	2875	2875	3
374	20231212	143800	103881615	2875	2875	2875	2875	12
375	20231212	143700	103847115	2875	2875	2875	2875	36
376	20231212	143600	103743615	2875	2875	2875	2875	1
377	20231212	143500	103740740	2875	2870	2875	2870	195
378	20231212	143400	103181080	2870	2870	2870	2870	87
379	20231212	143300	102931390	2870	2870	2870	2870	1
380	20231212	143200	102928520	2870	2870	2870	2870	2
381	20231212	143100	102922780	2870	2865	2870	2865	79
382	20231212	143000	102696110	2865	2865	2870	2865	21
383	20231212	142900	102635940	2865	2865	2870	2865	30
384	20231212	142800	102549980	2865	2865	2870	2865	30
385	20231212	142700	102464025	2865	2870	2870	2865	19
386	20231212	142600	102409580	2870	2870	2875	2870	20
387	20231212	142500	102352170	2875	2870	2875	2870	5
388	20231212	142400	102337815	2870	2870	2875	2870	41
389	20231212	142300	102220135	2875	2875	2875	2875	2
390	20231212	142200	102214385	2875	2870	2875	2870	6
391	20231212	142100	102197160	2875	2875	2875	2875	3
392	20231212	142000	102188535	2875	2875	2875	2875	2
393	20231212	141900	102182785	2875	2875	2875	2875	1
394	20231212	141800	102179910	2875	2875	2875	2875	2
395	20231212	141700	102174160	2875	2875	2875	2875	1
396	20231212	141600	102171285	2875	2875	2875	2875	2
397	20231212	141500	102165535	2875	2875	2875	2875	2
398	20231212	141400	102159785	2875	2865	2875	2865	168
399	20231212	141300	101677570	2870	2870	2870	2870	202
400	20231212	141200	101097830	2870	2870	2870	2870	350
401	20231212	141100	100093330	2870	2870	2870	2870	1
402	20231212	141000	100090460	2870	2870	2870	2870	2
403	20231212	140900	100084720	2870	2870	2870	2870	2
404	20231212	140800	100078980	2870	2870	2870	2870	4
405	20231212	140700	100067500	2870	2870	2870	2870	12
406	20231212	140600	100033060	2870	2870	2870	2870	1
407	20231212	140500	100030190	2870	2870	2870	2870	2
408	20231212	140400	100024450	2870	2865	2870	2865	82
409	20231212	140300	99789510	2860	2865	2865	2860	15
410	20231212	140200	99746605	2865	2860	2865	2860	13
411	20231212	140100	99709415	2865	2865	2865	2865	2
412	20231212	140000	99703685	2860	2865	2865	2860	17
413	20231212	135900	99655060	2860	2865	2865	2860	13
414	20231212	135800	99617870	2865	2860	2865	2860	14
415	20231212	135700	99577820	2860	2865	2865	2860	6
416	20231212	135600	99560655	2870	2870	2870	2870	2
417	20231212	135500	99554915	2870	2870	2870	2870	1
418	20231212	135400	99552045	2870	2865	2870	2860	145
419	20231212	135300	99137300	2870	2870	2870	2870	2
420	20231212	135200	99131560	2870	2870	2870	2870	1
421	20231212	135100	99128690	2870	2870	2870	2870	12
422	20231212	135000	99094250	2870	2870	2870	2870	2
423	20231212	134900	99088510	2870	2870	2870	2870	1
424	20231212	134800	99085640	2870	2870	2870	2870	2
425	20231212	134700	99079900	2870	2870	2870	2870	1
426	20231212	134600	99077030	2870	2870	2870	2870	3
427	20231212	134500	99068420	2870	2865	2870	2865	7
428	20231212	134400	99048355	2870	2865	2870	2865	52
429	20231212	134300	98899290	2870	2865	2870	2865	37
430	20231212	134200	98793275	2870	2865	2870	2865	24
431	20231212	134100	98724420	2865	2870	2870	2865	32
432	20231212	134000	98632735	2865	2870	2870	2865	37
433	20231212	133900	98526720	2865	2870	2870	2865	610
434	20231212	133800	96779060	2870	2870	2870	2870	5
435	20231212	133700	96764710	2865	2865	2870	2865	37
436	20231212	133600	96658695	2870	2870	2870	2870	1
437	20231212	133500	96655825	2865	2865	2870	2865	37
438	20231212	133400	96549810	2870	2870	2870	2870	2
439	20231212	133300	96544070	2870	2870	2870	2865	7
440	20231212	133200	96524005	2865	2870	2870	2865	27
441	20231212	133100	96446640	2865	2865	2870	2865	20
442	20231212	133000	96389330	2870	2870	2870	2870	1872
443	20231212	132900	91016690	2870	2875	2875	2870	15
444	20231212	132800	90973630	2870	2875	2875	2870	7
445	20231212	132700	90953530	2870	2875	2875	2870	17
446	20231212	132600	90904735	2875	2875	2875	2875	7
447	20231212	132500	90884610	2870	2875	2875	2870	18
448	20231212	132400	90832945	2870	2875	2875	2870	20
449	20231212	132300	90775535	2875	2880	2880	2875	1258
450	20231212	132200	87157245	2880	2885	2885	2880	12
451	20231212	132100	87122680	2880	2885	2885	2880	30
452	20231212	132000	87036270	2880	2885	2885	2880	18
453	20231212	131900	86984420	2885	2885	2885	2885	1
454	20231212	131800	86981535	2885	2885	2885	2885	8
455	20231212	131700	86958455	2885	2885	2885	2885	2
456	20231212	131600	86952685	2885	2885	2885	2880	111
457	20231212	131500	86632475	2880	2880	2885	2880	14
458	20231212	131400	86592145	2880	2885	2885	2880	5
459	20231212	131300	86577740	2885	2885	2885	2885	2
460	20231212	131200	86571970	2880	2875	2880	2875	129
461	20231212	131100	86200465	2875	2875	2880	2875	7
462	20231212	131000	86180335	2880	2880	2880	2880	19
463	20231212	130900	86125615	2875	2875	2880	2875	8
464	20231212	130800	86102605	2875	2880	2880	2875	4
465	20231212	130700	86091100	2875	2880	2880	2875	5
466	20231212	130600	86076715	2880	2875	2880	2875	14
467	20231212	130500	86036410	2880	2875	2880	2875	8
468	20231212	130400	86013400	2875	2875	2880	2875	8
469	20231212	130300	85990390	2875	2875	2880	2875	472
470	20231212	130200	84633385	2880	2880	2885	2880	1512
471	20231212	130100	80278815	2880	2885	2885	2880	5
472	20231212	130000	80264405	2885	2885	2885	2885	1
473	20231212	125900	80261520	2885	2890	2890	2885	993
474	20231212	125800	77393515	2890	2895	2895	2890	5
475	20231212	125700	77379055	2890	2895	2895	2890	4
476	20231212	125600	77367490	2895	2895	2895	2895	2
477	20231212	125500	77361700	2890	2895	2895	2890	4
478	20231212	125400	77350135	2895	2890	2895	2890	5
479	20231212	125300	77335675	2890	2890	2895	2890	9
480	20231212	125200	77309655	2890	2895	2895	2890	4
481	20231212	125100	77298090	2895	2890	2895	2890	5
482	20231212	125000	77283630	2895	2890	2895	2890	8
483	20231212	124900	77260500	2890	2895	2895	2890	7
484	20231212	124800	77240265	2890	2890	2895	2890	11
485	20231212	124700	77208465	2890	2890	2895	2890	8
486	20231212	124600	77185335	2890	2895	2895	2890	7
487	20231212	124500	77165100	2890	2895	2895	2890	12
488	20231212	124400	77130405	2895	2895	2895	2895	1
489	20231212	124300	77127510	2895	2895	2895	2895	456
490	20231212	124200	75807390	2895	2895	2895	2895	6
491	20231212	124100	75790020	2895	2895	2895	2895	509
492	20231212	124000	74316465	2895	2895	2895	2895	6
493	20231212	123900	74299095	2900	2900	2900	2900	0
494	20231212	123800	74299095	2900	2895	2900	2895	20
495	20231212	123700	74241110	2895	2895	2895	2895	147
496	20231212	123600	73815545	2895	2895	2895	2895	3
497	20231212	123500	73806860	2900	2900	2900	2900	0
498	20231212	123400	73806860	2900	2900	2900	2900	15
499	20231212	123300	73763360	2905	2900	2905	2900	121
500	20231212	123200	73412450	2895	2890	2895	2890	31
501	20231212	123100	73322725	2890	2890	2895	2890	10
502	20231212	123000	73293815	2890	2895	2895	2890	5
503	20231212	122900	73279360	2895	2895	2895	2895	2
504	20231212	122800	73273570	2895	2895	2895	2895	12
505	20231212	122700	73238830	2895	2890	2895	2890	5
506	20231212	122600	73224375	2895	2895	2895	2895	2
507	20231212	122500	73218585	2890	2895	2895	2890	5
508	20231212	122400	73204130	2890	2895	2895	2890	10
509	20231212	122300	73175220	2895	2890	2895	2890	6
510	20231212	122200	73157870	2895	2890	2895	2890	199
511	20231212	122100	72582755	2890	2895	2895	2890	33
512	20231212	122000	72487375	2890	2890	2895	2890	10
513	20231212	121900	72458465	2890	2890	2895	2890	13
514	20231212	121800	72420890	2890	2890	2895	2890	10
515	20231212	121700	72391980	2890	2890	2895	2890	14
516	20231212	121600	72351510	2890	2890	2895	2890	13
517	20231212	121500	72313935	2890	2890	2895	2890	11
518	20231212	121400	72282135	2895	2895	2895	2895	14
519	20231212	121300	72241605	2895	2900	2900	2895	26
520	20231212	121200	72166325	2900	2900	2900	2900	0
521	20231212	121100	72166325	2900	2900	2900	2900	0
522	20231212	121000	72166325	2900	2900	2900	2900	6
523	20231212	120900	72148925	2900	2900	2900	2900	6
524	20231212	120800	72131525	2900	2900	2900	2900	0
525	20231212	120700	72131525	2900	2900	2900	2900	0
526	20231212	120600	72131525	2900	2900	2900	2900	8
527	20231212	120500	72108325	2900	2900	2900	2900	11
528	20231212	120400	72076425	2900	2900	2900	2900	6
529	20231212	120300	72059025	2895	2885	2895	2885	55
530	20231212	120200	71900120	2885	2885	2885	2885	14
531	20231212	120100	71859730	2890	2890	2890	2890	2
532	20231212	120000	71853950	2895	2895	2895	2895	16
533	20231212	115900	71807630	2895	2895	2895	2895	5
534	20231212	115800	71793155	2900	2900	2900	2900	0
535	20231212	115700	71793155	2900	2900	2900	2900	0
536	20231212	115600	71793155	2900	2900	2900	2900	0
537	20231212	115500	71793155	2900	2900	2900	2900	1
538	20231212	115400	71790255	2900	2900	2900	2900	159
539	20231212	115300	71329155	2905	2900	2905	2900	57
540	20231212	115200	71163670	2905	2905	2905	2905	0
541	20231212	115100	71163670	2905	2905	2905	2880	5872
542	20231212	115000	54164495	2910	2910	2910	2910	0
543	20231212	114900	54164495	2910	2910	2910	2910	102
544	20231212	114800	53867675	2920	2915	2920	2915	150
545	20231212	114700	53430390	2915	2915	2915	2915	0
546	20231212	114600	53430390	2915	2915	2915	2915	53
547	20231212	114500	53275895	2910	2910	2910	2910	5
548	20231212	114400	53261345	2910	2910	2910	2910	11
549	20231212	114300	53229335	2910	2910	2910	2910	13
550	20231212	114200	53191505	2925	2925	2925	2925	0
551	20231212	114100	53191505	2925	2925	2925	2925	0
552	20231212	114000	53191505	2925	2910	2925	2910	1070
553	20231212	113900	50077275	2910	2910	2910	2910	9
554	20231212	113800	50051085	2925	2925	2925	2925	0
555	20231212	113700	50051085	2925	2925	2925	2925	0
556	20231212	113600	50051085	2925	2925	2925	2925	0
557	20231212	113500	50051085	2925	2925	2925	2925	0
558	20231212	113400	50051085	2925	2925	2925	2925	17
559	20231212	113300	50001360	2920	2920	2920	2920	4
560	20231212	113200	49989680	2930	2920	2930	2920	86
561	20231212	113100	49738250	2910	2910	2910	2910	16
562	20231212	113000	49691690	2910	2910	2910	2910	11
563	20231212	112900	49659680	2920	2920	2920	2920	5
564	20231212	112800	49645080	2925	2925	2925	2925	0
565	20231212	112700	49645080	2925	2925	2925	2925	0
566	20231212	112600	49645080	2925	2925	2925	2925	0
567	20231212	112500	49645080	2925	2925	2925	2925	397
568	20231212	112400	48483855	2935	2935	2935	2935	0
569	20231212	112300	48483855	2935	2935	2935	2935	0
570	20231212	112200	48483855	2935	2925	2935	2925	170
571	20231212	112100	47985950	2925	2925	2925	2925	0
572	20231212	112000	47985950	2925	2925	2925	2925	2
573	20231212	111900	47980100	2935	2935	2935	2935	0
574	20231212	111800	47980100	2935	2935	2935	2935	0
575	20231212	111700	47980100	2935	2935	2935	2935	0
576	20231212	111600	47980100	2935	2930	2935	2930	1078
577	20231212	111500	44821170	2930	2925	2930	2925	4
578	20231212	111400	44809455	2925	2910	2925	2910	9
579	20231212	111300	44783220	2915	2915	2915	2915	0
580	20231212	111200	44783220	2915	2935	2935	2915	31
581	20231212	111100	44692355	2930	2920	2930	2915	2574
582	20231212	111000	37158805	2915	2915	2915	2915	0
583	20231212	110900	37158805	2915	2915	2915	2915	0
584	20231212	110800	37158805	2915	2915	2915	2915	0
585	20231212	110700	37158805	2915	2915	2915	2915	30
586	20231212	110600	37071355	2920	2920	2920	2920	0
587	20231212	110500	37071355	2920	2920	2920	2920	0
588	20231212	110400	37071355	2920	2920	2920	2920	0
589	20231212	110300	37071355	2920	2920	2920	2920	0
590	20231212	110200	37071355	2920	2920	2920	2920	17
591	20231212	110100	37021715	2920	2920	2920	2920	0
592	20231212	110000	37021715	2920	2920	2920	2920	0
593	20231212	105900	37021715	2920	2920	2920	2920	0
594	20231212	105800	37021715	2920	2920	2920	2920	0
595	20231212	105700	37021715	2920	2920	2920	2920	0
596	20231212	105600	37021715	2920	2920	2920	2920	0
597	20231212	105500	37021715	2920	2920	2920	2920	0
598	20231212	105400	37021715	2920	2920	2920	2920	0
599	20231212	105300	37021715	2920	2920	2920	2920	97
600	20231212	105200	36738475	2920	2920	2920	2920	4
601	20231212	105100	36726795	2915	2915	2915	2915	0
602	20231212	105000	36726795	2915	2915	2915	2915	0
603	20231212	104900	36726795	2915	2915	2915	2915	0
604	20231212	104800	36726795	2915	2915	2915	2915	52
605	20231212	104700	36575215	2915	2915	2915	2915	0
606	20231212	104600	36575215	2915	2915	2915	2915	100
607	20231212	104500	36283715	2915	2915	2915	2915	0
608	20231212	104400	36283715	2915	2915	2915	2915	1
609	20231212	104300	36280800	2915	2915	2915	2915	0
610	20231212	104200	36280800	2915	2915	2915	2915	0
611	20231212	104100	36280800	2915	2915	2915	2915	0
612	20231212	104000	36280800	2915	2915	2915	2915	0
613	20231212	103900	36280800	2915	2915	2915	2915	0
614	20231212	103800	36280800	2915	2915	2915	2915	0
615	20231212	103700	36280800	2915	2915	2915	2915	0
616	20231212	103600	36280800	2915	2915	2915	2915	0
617	20231212	103500	36280800	2915	2915	2915	2915	0
618	20231212	103400	36280800	2915	2915	2915	2915	0
619	20231212	103300	36280800	2915	2915	2915	2915	0
620	20231212	103200	36280800	2915	2915	2915	2915	0
621	20231212	103100	36280800	2915	2915	2915	2915	0
622	20231212	103000	36280800	2915	2915	2915	2915	17
623	20231212	102900	36231245	2915	2915	2915	2915	0
624	20231212	102800	36231245	2915	2915	2915	2915	0
625	20231212	102700	36231245	2915	2915	2915	2915	0
626	20231212	102600	36231245	2915	2915	2915	2915	0
627	20231212	102500	36231245	2915	2915	2915	2915	0
628	20231212	102400	36231245	2915	2915	2915	2915	0
629	20231212	102300	36231245	2915	2915	2915	2915	0
630	20231212	102200	36231245	2915	2915	2915	2915	0
631	20231212	102100	36231245	2915	2915	2915	2915	0
632	20231212	102000	36231245	2915	2915	2915	2915	0
633	20231212	101900	36231245	2915	2915	2915	2915	0
634	20231212	101800	36231245	2915	2915	2915	2915	1
635	20231212	101700	36228330	2915	2915	2915	2915	0
636	20231212	101600	36228330	2915	2915	2915	2915	0
637	20231212	101500	36228330	2915	2915	2915	2915	30
638	20231212	101400	36140880	2920	2920	2920	2920	0
639	20231212	101300	36140880	2920	2920	2920	2920	0
640	20231212	101200	36140880	2920	2915	2920	2915	8
641	20231212	101100	36117545	2915	2915	2915	2915	0
642	20231212	101000	36117545	2915	2915	2915	2915	171
643	20231212	100900	35619080	2915	2915	2915	2915	0
644	20231212	100800	35619080	2915	2915	2915	2915	2
645	20231212	100700	35613250	2910	2910	2910	2910	150
646	20231212	100600	35176750	2915	2915	2915	2915	0
647	20231212	100500	35176750	2915	2915	2915	2915	0
648	20231212	100400	35176750	2915	2915	2915	2915	6
649	20231212	100300	35159260	2915	2915	2915	2915	3
650	20231212	100200	35150515	2910	2910	2910	2910	21
651	20231212	100100	35089405	2900	2900	2900	2900	0
652	20231212	100000	35089405	2900	2900	2900	2900	0
653	20231212	095900	35089405	2900	2900	2900	2900	50
654	20231212	095800	34944405	2900	2900	2900	2900	0
655	20231212	095700	34944405	2900	2900	2900	2900	0
656	20231212	095600	34944405	2900	2900	2900	2900	72
657	20231212	095500	34735605	2920	2920	2920	2920	0
658	20231212	095400	34735605	2920	2920	2920	2920	0
659	20231212	095300	34735605	2920	2920	2920	2920	0
660	20231212	095200	34735605	2920	2920	2920	2920	3
661	20231212	095100	34726845	2900	2900	2900	2900	0
662	20231212	095000	34726845	2900	2900	2900	2900	0
663	20231212	094900	34726845	2900	2905	2905	2900	1000
664	20231212	094800	31825675	2920	2920	2920	2920	1
665	20231212	094700	31822755	2920	2920	2920	2920	0
666	20231212	094600	31822755	2920	2920	2920	2920	0
667	20231212	094500	31822755	2920	2920	2920	2920	0
668	20231212	094400	31822755	2920	2920	2920	2920	0
669	20231212	094300	31822755	2920	2920	2920	2920	3
670	20231212	094200	31813995	2900	2900	2900	2900	0
671	20231212	094100	31813995	2900	2920	2920	2900	1010
672	20231212	094000	28884560	2920	2915	2920	2915	375
673	20231212	093900	27789590	2920	2915	2920	2915	3
674	20231212	093800	27780835	2895	2895	2895	2895	0
675	20231212	093700	27780835	2895	2895	2895	2895	760
676	20231212	093600	25580635	2915	2915	2915	2915	0
677	20231212	093500	25580635	2915	2915	2915	2915	5
678	20231212	093400	25566060	2895	2900	2900	2895	241
679	20231212	093300	24867370	2925	2925	2925	2925	0
680	20231212	093200	24867370	2925	2920	2925	2920	52
681	20231212	093100	24715520	2900	2920	2920	2900	2
682	20231212	093000	24709700	2920	2910	2920	2910	223
683	20231212	092900	24060120	2915	2915	2915	2915	0
684	20231212	092800	24060120	2915	2915	2915	2915	0
685	20231212	092700	24060120	2915	2915	2915	2915	0
686	20231212	092600	24060120	2915	2915	2915	2915	0
687	20231212	092500	24060120	2915	2915	2915	2915	1
688	20231212	092400	24057205	2895	2915	2915	2895	30
689	20231212	092300	23969835	2895	2895	2895	2895	0
690	20231212	092200	23969835	2895	2915	2915	2895	99
691	20231212	092100	23683170	2900	2900	2900	2900	0
692	20231212	092000	23683170	2900	2900	2900	2900	0
693	20231212	091900	23683170	2900	2900	2900	2900	505
694	20231212	091800	22218670	2900	2900	2900	2900	0
695	20231212	091700	22218670	2900	2900	2900	2900	0
696	20231212	091600	22218670	2900	2900	2900	2900	0
697	20231212	091500	22218670	2900	2900	2900	2900	3
698	20231212	091400	22209970	2885	2885	2885	2885	0
699	20231212	091300	22209970	2885	2905	2905	2885	2410
700	20231212	091200	15228035	2905	2905	2905	2905	1
701	20231212	091100	15225130	2905	2905	2905	2905	0
702	20231212	091000	15225130	2905	2920	2925	2905	405
703	20231212	090900	14042790	2910	2910	2910	2910	131
704	20231212	090800	13661580	2905	2905	2905	2905	0
705	20231212	090700	13661580	2905	2900	2905	2900	23
706	20231212	090600	13594875	2895	2890	2895	2890	233
707	20231212	090500	12921280	2895	2895	2895	2895	59
708	20231212	090400	12750475	2895	2895	2895	2895	17
709	20231212	090300	12701260	2895	2895	2895	2895	2
710	20231212	090200	12695470	2895	2895	2895	2895	28
711	20231212	090100	12614410	2895	2895	2895	2895	0
712	20231212	090000	12614410	2895	2880	2895	2880	4374