KissMeData/317120/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210400	221961955	4685	4685	4685	4685	264
3	20231212	210300	221961955	4685	4685	4685	4685	0
4	20231212	210200	221961955	4685	4685	4685	4685	0
5	20231212	210100	221961955	4685	4685	4685	4685	0
6	20231212	210000	221961955	4685	4685	4685	4685	0
7	20231212	205900	221961955	4685	4685	4685	4685	0
8	20231212	205800	221961955	4685	4685	4685	4685	0
9	20231212	205700	221961955	4685	4685	4685	4685	0
10	20231212	205600	221961955	4685	4685	4685	4685	0
11	20231212	205500	221961955	4685	4685	4685	4685	0
12	20231212	205400	221961955	4685	4685	4685	4685	0
13	20231212	205300	221961955	4685	4685	4685	4685	0
14	20231212	205200	221961955	4685	4685	4685	4685	0
15	20231212	205100	221961955	4685	4685	4685	4685	0
16	20231212	205000	221961955	4685	4685	4685	4685	0
17	20231212	204900	221961955	4685	4685	4685	4685	0
18	20231212	204800	221961955	4685	4685	4685	4685	0
19	20231212	204700	221961955	4685	4685	4685	4685	0
20	20231212	204600	221961955	4685	4685	4685	4685	0
21	20231212	204500	221961955	4685	4685	4685	4685	0
22	20231212	204400	221961955	4685	4685	4685	4685	0
23	20231212	204300	221961955	4685	4685	4685	4685	0
24	20231212	204200	221961955	4685	4685	4685	4685	0
25	20231212	204100	221961955	4685	4685	4685	4685	0
26	20231212	204000	221961955	4685	4685	4685	4685	0
27	20231212	203900	221961955	4685	4685	4685	4685	0
28	20231212	203800	221961955	4685	4685	4685	4685	0
29	20231212	203700	221961955	4685	4685	4685	4685	0
30	20231212	203600	221961955	4685	4685	4685	4685	0
31	20231212	203500	221961955	4685	4685	4685	4685	0
32	20231212	203400	221961955	4685	4685	4685	4685	264
33	20231212	203300	221961955	4685	4685	4685	4685	0
34	20231212	203200	221961955	4685	4685	4685	4685	0
35	20231212	203100	221961955	4685	4685	4685	4685	0
36	20231212	203000	221961955	4685	4685	4685	4685	0
37	20231212	202900	221961955	4685	4685	4685	4685	0
38	20231212	202800	221961955	4685	4685	4685	4685	0
39	20231212	202700	221961955	4685	4685	4685	4685	0
40	20231212	202600	221961955	4685	4685	4685	4685	0
41	20231212	202500	221961955	4685	4685	4685	4685	0
42	20231212	202400	221961955	4685	4685	4685	4685	0
43	20231212	202300	221961955	4685	4685	4685	4685	0
44	20231212	202200	221961955	4685	4685	4685	4685	0
45	20231212	202100	221961955	4685	4685	4685	4685	0
46	20231212	202000	221961955	4685	4685	4685	4685	0
47	20231212	201900	221961955	4685	4685	4685	4685	0
48	20231212	201800	221961955	4685	4685	4685	4685	0
49	20231212	201700	221961955	4685	4685	4685	4685	0
50	20231212	201600	221961955	4685	4685	4685	4685	0
51	20231212	201500	221961955	4685	4685	4685	4685	0
52	20231212	201400	221961955	4685	4685	4685	4685	0
53	20231212	201300	221961955	4685	4685	4685	4685	0
54	20231212	201200	221961955	4685	4685	4685	4685	0
55	20231212	201100	221961955	4685	4685	4685	4685	0
56	20231212	201000	221961955	4685	4685	4685	4685	0
57	20231212	200900	221961955	4685	4685	4685	4685	0
58	20231212	200800	221961955	4685	4685	4685	4685	0
59	20231212	200700	221961955	4685	4685	4685	4685	0
60	20231212	200600	221961955	4685	4685	4685	4685	0
61	20231212	200500	221961955	4685	4685	4685	4685	0
62	20231212	200400	221961955	4685	4685	4685	4685	264
63	20231212	200300	221961955	4685	4685	4685	4685	0
64	20231212	200200	221961955	4685	4685	4685	4685	0
65	20231212	200100	221961955	4685	4685	4685	4685	0
66	20231212	200000	221961955	4685	4685	4685	4685	0
67	20231212	195900	221961955	4685	4685	4685	4685	0
68	20231212	195800	221961955	4685	4685	4685	4685	0
69	20231212	195700	221961955	4685	4685	4685	4685	0
70	20231212	195600	221961955	4685	4685	4685	4685	0
71	20231212	195500	221961955	4685	4685	4685	4685	0
72	20231212	195400	221961955	4685	4685	4685	4685	0
73	20231212	195300	221961955	4685	4685	4685	4685	0
74	20231212	195200	221961955	4685	4685	4685	4685	0
75	20231212	195100	221961955	4685	4685	4685	4685	0
76	20231212	195000	221961955	4685	4685	4685	4685	0
77	20231212	194900	221961955	4685	4685	4685	4685	0
78	20231212	194800	221961955	4685	4685	4685	4685	0
79	20231212	194700	221961955	4685	4685	4685	4685	0
80	20231212	194600	221961955	4685	4685	4685	4685	0
81	20231212	194500	221961955	4685	4685	4685	4685	0
82	20231212	194400	221961955	4685	4685	4685	4685	0
83	20231212	194300	221961955	4685	4685	4685	4685	0
84	20231212	194200	221961955	4685	4685	4685	4685	0
85	20231212	194100	221961955	4685	4685	4685	4685	0
86	20231212	194000	221961955	4685	4685	4685	4685	0
87	20231212	193900	221961955	4685	4685	4685	4685	0
88	20231212	193800	221961955	4685	4685	4685	4685	0
89	20231212	193700	221961955	4685	4685	4685	4685	0
90	20231212	193600	221961955	4685	4685	4685	4685	0
91	20231212	193500	221961955	4685	4685	4685	4685	0
92	20231212	193400	221961955	4685	4685	4685	4685	264
93	20231212	193300	221961955	4685	4685	4685	4685	0
94	20231212	193200	221961955	4685	4685	4685	4685	0
95	20231212	193100	221961955	4685	4685	4685	4685	0
96	20231212	193000	221961955	4685	4685	4685	4685	0
97	20231212	192900	221961955	4685	4685	4685	4685	0
98	20231212	192800	221961955	4685	4685	4685	4685	0
99	20231212	192700	221961955	4685	4685	4685	4685	0
100	20231212	192600	221961955	4685	4685	4685	4685	0
101	20231212	192500	221961955	4685	4685	4685	4685	0
102	20231212	192400	221961955	4685	4685	4685	4685	0
103	20231212	192300	221961955	4685	4685	4685	4685	0
104	20231212	192200	221961955	4685	4685	4685	4685	0
105	20231212	192100	221961955	4685	4685	4685	4685	0
106	20231212	192000	221961955	4685	4685	4685	4685	0
107	20231212	191900	221961955	4685	4685	4685	4685	0
108	20231212	191800	221961955	4685	4685	4685	4685	0
109	20231212	191700	221961955	4685	4685	4685	4685	0
110	20231212	191600	221961955	4685	4685	4685	4685	0
111	20231212	191500	221961955	4685	4685	4685	4685	0
112	20231212	191400	221961955	4685	4685	4685	4685	0
113	20231212	191300	221961955	4685	4685	4685	4685	0
114	20231212	191200	221961955	4685	4685	4685	4685	0
115	20231212	191100	221961955	4685	4685	4685	4685	0
116	20231212	191000	221961955	4685	4685	4685	4685	0
117	20231212	190900	221961955	4685	4685	4685	4685	0
118	20231212	190800	221961955	4685	4685	4685	4685	0
119	20231212	190700	221961955	4685	4685	4685	4685	0
120	20231212	190600	221961955	4685	4685	4685	4685	0
121	20231212	190500	221961955	4685	4685	4685	4685	0
122	20231212	190400	221961955	4685	4685	4685	4685	264
123	20231212	190300	221961955	4685	4685	4685	4685	0
124	20231212	190200	221961955	4685	4685	4685	4685	0
125	20231212	190100	221961955	4685	4685	4685	4685	0
126	20231212	190000	221961955	4685	4685	4685	4685	0
127	20231212	185900	221961955	4685	4685	4685	4685	0
128	20231212	185800	221961955	4685	4685	4685	4685	0
129	20231212	185700	221961955	4685	4685	4685	4685	0
130	20231212	185600	221961955	4685	4685	4685	4685	0
131	20231212	185500	221961955	4685	4685	4685	4685	0
132	20231212	185400	221961955	4685	4685	4685	4685	0
133	20231212	185300	221961955	4685	4685	4685	4685	0
134	20231212	185200	221961955	4685	4685	4685	4685	0
135	20231212	185100	221961955	4685	4685	4685	4685	0
136	20231212	185000	221961955	4685	4685	4685	4685	0
137	20231212	184900	221961955	4685	4685	4685	4685	0
138	20231212	184800	221961955	4685	4685	4685	4685	0
139	20231212	184700	221961955	4685	4685	4685	4685	0
140	20231212	184600	221961955	4685	4685	4685	4685	0
141	20231212	184500	221961955	4685	4685	4685	4685	0
142	20231212	184400	221961955	4685	4685	4685	4685	0
143	20231212	184300	221961955	4685	4685	4685	4685	0
144	20231212	184200	221961955	4685	4685	4685	4685	0
145	20231212	184100	221961955	4685	4685	4685	4685	0
146	20231212	184000	221961955	4685	4685	4685	4685	0
147	20231212	183900	221961955	4685	4685	4685	4685	0
148	20231212	183800	221961955	4685	4685	4685	4685	0
149	20231212	183700	221961955	4685	4685	4685	4685	0
150	20231212	183600	221961955	4685	4685	4685	4685	0
151	20231212	183500	221961955	4685	4685	4685	4685	0
152	20231212	183400	221961955	4685	4685	4685	4685	264
153	20231212	183300	221961955	4685	4685	4685	4685	0
154	20231212	183200	221961955	4685	4685	4685	4685	0
155	20231212	183100	221961955	4685	4685	4685	4685	0
156	20231212	183000	221961955	4685	4685	4685	4685	0
157	20231212	182900	221961955	4685	4685	4685	4685	0
158	20231212	182800	221961955	4685	4685	4685	4685	0
159	20231212	182700	221961955	4685	4685	4685	4685	0
160	20231212	182600	221961955	4685	4685	4685	4685	0
161	20231212	182500	221961955	4685	4685	4685	4685	0
162	20231212	182400	221961955	4685	4685	4685	4685	0
163	20231212	182300	221961955	4685	4685	4685	4685	0
164	20231212	182200	221961955	4685	4685	4685	4685	0
165	20231212	182100	221961955	4685	4685	4685	4685	0
166	20231212	182000	221961955	4685	4685	4685	4685	0
167	20231212	181900	221961955	4685	4685	4685	4685	0
168	20231212	181800	221961955	4685	4685	4685	4685	0
169	20231212	181700	221961955	4685	4685	4685	4685	0
170	20231212	181600	221961955	4685	4685	4685	4685	0
171	20231212	181500	221961955	4685	4685	4685	4685	0
172	20231212	181400	221961955	4685	4685	4685	4685	0
173	20231212	181300	221961955	4685	4685	4685	4685	0
174	20231212	181200	221961955	4685	4685	4685	4685	0
175	20231212	181100	221961955	4685	4685	4685	4685	0
176	20231212	181000	221961955	4685	4685	4685	4685	0
177	20231212	180900	221961955	4685	4685	4685	4685	0
178	20231212	180800	221961955	4685	4685	4685	4685	0
179	20231212	180700	221961955	4685	4685	4685	4685	0
180	20231212	180600	221961955	4685	4685	4685	4685	0
181	20231212	180500	221961955	4685	4685	4685	4685	0
182	20231212	180400	221961955	4685	4685	4685	4685	264
183	20231212	180300	221961955	4685	4685	4685	4685	0
184	20231212	180200	221961955	4685	4685	4685	4685	0
185	20231212	180100	221961955	4685	4685	4685	4685	0
186	20231212	180000	221961955	4685	4685	4685	4685	0
187	20231212	175900	221961955	4685	4685	4685	4685	0
188	20231212	175800	221961955	4685	4685	4685	4685	0
189	20231212	175700	221961955	4685	4685	4685	4685	0
190	20231212	175600	221961955	4685	4685	4685	4685	0
191	20231212	175500	221961955	4685	4685	4685	4685	0
192	20231212	175400	221961955	4685	4685	4685	4685	0
193	20231212	175300	221961955	4685	4685	4685	4685	0
194	20231212	175200	221961955	4685	4685	4685	4685	0
195	20231212	175100	221961955	4685	4685	4685	4685	0
196	20231212	175000	221961955	4685	4685	4685	4685	0
197	20231212	174900	221961955	4685	4685	4685	4685	0
198	20231212	174800	221961955	4685	4685	4685	4685	0
199	20231212	174700	221961955	4685	4685	4685	4685	0
200	20231212	174600	221961955	4685	4685	4685	4685	0
201	20231212	174500	221961955	4685	4685	4685	4685	0
202	20231212	174400	221961955	4685	4685	4685	4685	0
203	20231212	174300	221961955	4685	4685	4685	4685	0
204	20231212	174200	221961955	4685	4685	4685	4685	0
205	20231212	174100	221961955	4685	4685	4685	4685	0
206	20231212	174000	221961955	4685	4685	4685	4685	0
207	20231212	173900	221961955	4685	4685	4685	4685	0
208	20231212	173800	221961955	4685	4685	4685	4685	0
209	20231212	173700	221961955	4685	4685	4685	4685	0
210	20231212	173600	221961955	4685	4685	4685	4685	0
211	20231212	173500	221961955	4685	4685	4685	4685	0
212	20231212	173400	221961955	4685	4685	4685	4685	264
213	20231212	173300	221961955	4685	4685	4685	4685	0
214	20231212	173200	221961955	4685	4685	4685	4685	0
215	20231212	173100	221961955	4685	4685	4685	4685	0
216	20231212	173000	221961955	4685	4685	4685	4685	0
217	20231212	172900	221961955	4685	4685	4685	4685	0
218	20231212	172800	221961955	4685	4685	4685	4685	0
219	20231212	172700	221961955	4685	4685	4685	4685	0
220	20231212	172600	221961955	4685	4685	4685	4685	0
221	20231212	172500	221961955	4685	4685	4685	4685	0
222	20231212	172400	221961955	4685	4685	4685	4685	0
223	20231212	172300	221961955	4685	4685	4685	4685	0
224	20231212	172200	221961955	4685	4685	4685	4685	0
225	20231212	172100	221961955	4685	4685	4685	4685	0
226	20231212	172000	221961955	4685	4685	4685	4685	0
227	20231212	171900	221961955	4685	4685	4685	4685	0
228	20231212	171800	221961955	4685	4685	4685	4685	0
229	20231212	171700	221961955	4685	4685	4685	4685	0
230	20231212	171600	221961955	4685	4685	4685	4685	0
231	20231212	171500	221961955	4685	4685	4685	4685	0
232	20231212	171400	221961955	4685	4685	4685	4685	0
233	20231212	171300	221961955	4685	4685	4685	4685	0
234	20231212	171200	221961955	4685	4685	4685	4685	0
235	20231212	171100	221961955	4685	4685	4685	4685	0
236	20231212	171000	221961955	4685	4685	4685	4685	0
237	20231212	170900	221961955	4685	4685	4685	4685	0
238	20231212	170800	221961955	4685	4685	4685	4685	0
239	20231212	170700	221961955	4685	4685	4685	4685	0
240	20231212	170600	221961955	4685	4685	4685	4685	0
241	20231212	170500	221961955	4685	4685	4685	4685	0
242	20231212	170400	221961955	4685	4685	4685	4685	264
243	20231212	170300	221961955	4685	4685	4685	4685	0
244	20231212	170200	221961955	4685	4685	4685	4685	0
245	20231212	170100	221961955	4685	4685	4685	4685	0
246	20231212	170000	221961955	4685	4685	4685	4685	0
247	20231212	165900	221961955	4685	4685	4685	4685	0
248	20231212	165800	221961955	4685	4685	4685	4685	0
249	20231212	165700	221961955	4685	4685	4685	4685	0
250	20231212	165600	221961955	4685	4685	4685	4685	0
251	20231212	165500	221961955	4685	4685	4685	4685	0
252	20231212	165400	221961955	4685	4685	4685	4685	0
253	20231212	165300	221961955	4685	4685	4685	4685	0
254	20231212	165200	221961955	4685	4685	4685	4685	0
255	20231212	165100	221961955	4685	4685	4685	4685	0
256	20231212	165000	221961955	4685	4685	4685	4685	0
257	20231212	164900	221961955	4685	4685	4685	4685	0
258	20231212	164800	221961955	4685	4685	4685	4685	0
259	20231212	164700	221961955	4685	4685	4685	4685	0
260	20231212	164600	221961955	4685	4685	4685	4685	0
261	20231212	164500	221961955	4685	4685	4685	4685	0
262	20231212	164400	221961955	4685	4685	4685	4685	0
263	20231212	164300	221961955	4685	4685	4685	4685	0
264	20231212	164200	221961955	4685	4685	4685	4685	0
265	20231212	164100	221961955	4685	4685	4685	4685	0
266	20231212	164000	221961955	4685	4685	4685	4685	0
267	20231212	163900	221961955	4685	4685	4685	4685	0
268	20231212	163800	221961955	4685	4685	4685	4685	0
269	20231212	163700	221961955	4685	4685	4685	4685	0
270	20231212	163600	221961955	4685	4685	4685	4685	0
271	20231212	163500	221961955	4685	4685	4685	4685	0
272	20231212	163400	221961955	4685	4685	4685	4685	264
273	20231212	163300	221961955	4685	4685	4685	4685	0
274	20231212	163200	221961955	4685	4685	4685	4685	0
275	20231212	163100	221961955	4685	4685	4685	4685	0
276	20231212	163000	221961955	4685	4685	4685	4685	0
277	20231212	162900	221961955	4685	4685	4685	4685	0
278	20231212	162800	221961955	4685	4685	4685	4685	0
279	20231212	162700	221961955	4685	4685	4685	4685	0
280	20231212	162600	221961955	4685	4685	4685	4685	0
281	20231212	162500	221961955	4685	4685	4685	4685	0
282	20231212	162400	221961955	4685	4685	4685	4685	0
283	20231212	162300	221961955	4685	4685	4685	4685	0
284	20231212	162200	221961955	4685	4685	4685	4685	0
285	20231212	162100	221961955	4685	4685	4685	4685	0
286	20231212	162000	221961955	4685	4685	4685	4685	0
287	20231212	161900	221961955	4685	4685	4685	4685	0
288	20231212	161800	221961955	4685	4685	4685	4685	0
289	20231212	161700	221961955	4685	4685	4685	4685	0
290	20231212	161600	221961955	4685	4685	4685	4685	0
291	20231212	161500	221961955	4685	4685	4685	4685	0
292	20231212	161400	221961955	4685	4685	4685	4685	0
293	20231212	161300	221961955	4685	4685	4685	4685	0
294	20231212	161200	221961955	4685	4685	4685	4685	0
295	20231212	161100	221961955	4685	4685	4685	4685	0
296	20231212	161000	221961955	4685	4685	4685	4685	0
297	20231212	160900	221961955	4685	4685	4685	4685	0
298	20231212	160800	221961955	4685	4685	4685	4685	0
299	20231212	160700	221961955	4685	4685	4685	4685	0
300	20231212	160600	221961955	4685	4685	4685	4685	0
301	20231212	160500	221961955	4685	4685	4685	4685	0
302	20231212	160400	221961955	4685	4685	4685	4685	264
303	20231212	160300	221961955	4685	4685	4685	4685	0
304	20231212	160200	221961955	4685	4685	4685	4685	0
305	20231212	160100	221961955	4685	4685	4685	4685	0
306	20231212	160000	221961955	4685	4685	4685	4685	0
307	20231212	155900	221961955	4685	4685	4685	4685	0
308	20231212	155800	221961955	4685	4685	4685	4685	0
309	20231212	155700	221961955	4685	4685	4685	4685	0
310	20231212	155600	221961955	4685	4685	4685	4685	0
311	20231212	155500	221961955	4685	4685	4685	4685	0
312	20231212	155400	221961955	4685	4685	4685	4685	0
313	20231212	155300	221961955	4685	4685	4685	4685	0
314	20231212	155200	221961955	4685	4685	4685	4685	0
315	20231212	155100	221961955	4685	4685	4685	4685	0
316	20231212	155000	221961955	4685	4685	4685	4685	0
317	20231212	154900	221961955	4685	4685	4685	4685	0
318	20231212	154800	221961955	4685	4685	4685	4685	0
319	20231212	154700	221961955	4685	4685	4685	4685	0
320	20231212	154600	221961955	4685	4685	4685	4685	0
321	20231212	154500	221961955	4685	4685	4685	4685	0
322	20231212	154400	221961955	4685	4685	4685	4685	0
323	20231212	154300	221961955	4685	4685	4685	4685	0
324	20231212	154200	221961955	4685	4685	4685	4685	0
325	20231212	154100	221961955	4685	4685	4685	4685	0
326	20231212	154000	221961955	4685	4685	4685	4685	0
327	20231212	153900	221961955	4685	4685	4685	4685	0
328	20231212	153800	221961955	4685	4685	4685	4685	0
329	20231212	153700	221961955	4685	4685	4685	4685	0
330	20231212	153600	221961955	4685	4685	4685	4685	0
331	20231212	153500	221961955	4685	4685	4685	4685	0
332	20231212	153400	221961955	4685	4685	4685	4685	264
333	20231212	153300	221961955	4685	4685	4685	4685	0
334	20231212	153200	221961955	4685	4685	4685	4685	0
335	20231212	153100	221961955	4685	4685	4685	4685	0
336	20231212	153000	221961955	4685	4685	4685	4685	264
337	20231212	152900	220725115	4655	4655	4655	4655	0
338	20231212	152800	220725115	4655	4655	4655	4655	0
339	20231212	152700	220725115	4655	4655	4655	4655	0
340	20231212	152600	220725115	4655	4655	4655	4655	0
341	20231212	152500	220725115	4655	4655	4655	4655	0
342	20231212	152400	220725115	4655	4655	4655	4655	0
343	20231212	152300	220725115	4655	4655	4655	4655	0
344	20231212	152200	220725115	4655	4655	4655	4655	0
345	20231212	152100	220725115	4655	4655	4655	4655	0
346	20231212	152000	220725115	4655	4655	4655	4655	0
347	20231212	151900	220725115	4655	4655	4655	4655	0
348	20231212	151800	220725115	4655	4655	4655	4655	1
349	20231212	151700	220720460	4650	4650	4650	4650	0
350	20231212	151600	220720460	4650	4650	4650	4650	0
351	20231212	151500	220720460	4650	4650	4650	4650	1
352	20231212	151400	220715810	4650	4650	4650	4650	0
353	20231212	151300	220715810	4650	4650	4650	4650	0
354	20231212	151200	220715810	4650	4650	4650	4650	0
355	20231212	151100	220715810	4650	4650	4650	4650	0
356	20231212	151000	220715810	4650	4650	4650	4650	0
357	20231212	150900	220715810	4650	4650	4650	4650	0
358	20231212	150800	220715810	4650	4650	4650	4650	1
359	20231212	150700	220711160	4650	4655	4655	4650	1444
360	20231212	150600	213996070	4660	4660	4660	4660	0
361	20231212	150500	213996070	4660	4660	4660	4660	8
362	20231212	150400	213958790	4660	4660	4660	4660	6
363	20231212	150300	213930830	4660	4660	4660	4660	33
364	20231212	150200	213777050	4660	4660	4660	4660	5
365	20231212	150100	213753750	4660	4660	4660	4660	68
366	20231212	150000	213436870	4660	4660	4660	4660	208
367	20231212	145900	212467590	4660	4660	4660	4660	30
368	20231212	145800	212327790	4685	4685	4685	4685	0
369	20231212	145700	212327790	4685	4685	4685	4685	0
370	20231212	145600	212327790	4685	4685	4685	4685	0
371	20231212	145500	212327790	4685	4685	4685	4685	0
372	20231212	145400	212327790	4685	4685	4685	4685	0
373	20231212	145300	212327790	4685	4685	4685	4685	0
374	20231212	145200	212327790	4685	4685	4685	4685	3
375	20231212	145100	212313735	4685	4685	4685	4685	66
376	20231212	145000	212004525	4685	4685	4685	4685	0
377	20231212	144900	212004525	4685	4685	4685	4685	36
378	20231212	144800	211835865	4685	4685	4685	4685	0
379	20231212	144700	211835865	4685	4685	4685	4685	0
380	20231212	144600	211835865	4685	4685	4685	4685	0
381	20231212	144500	211835865	4685	4685	4685	4685	0
382	20231212	144400	211835865	4685	4685	4685	4685	0
383	20231212	144300	211835865	4685	4685	4685	4685	100
384	20231212	144200	211367365	4685	4685	4685	4685	0
385	20231212	144100	211367365	4685	4685	4685	4685	0
386	20231212	144000	211367365	4685	4685	4685	4685	1
387	20231212	143900	211362680	4685	4685	4685	4685	0
388	20231212	143800	211362680	4685	4665	4685	4665	1133
389	20231212	143700	206059855	4650	4650	4650	4650	45
390	20231212	143600	205850605	4660	4660	4660	4660	58
391	20231212	143500	205580325	4650	4650	4650	4650	0
392	20231212	143400	205580325	4650	4665	4665	4650	1682
393	20231212	143300	197758425	4665	4665	4665	4665	0
394	20231212	143200	197758425	4665	4665	4665	4665	0
395	20231212	143100	197758425	4665	4665	4665	4665	0
396	20231212	143000	197758425	4665	4670	4670	4665	301
397	20231212	142900	196352760	4665	4665	4665	4665	240
398	20231212	142800	195233160	4670	4670	4670	4670	0
399	20231212	142700	195233160	4670	4670	4670	4670	0
400	20231212	142600	195233160	4670	4670	4670	4670	0
401	20231212	142500	195233160	4670	4670	4670	4670	53
402	20231212	142400	194985650	4665	4660	4665	4660	380
403	20231212	142300	193214840	4660	4660	4660	4660	301
404	20231212	142200	191812180	4660	4660	4660	4660	0
405	20231212	142100	191812180	4660	4660	4660	4660	0
406	20231212	142000	191812180	4660	4660	4660	4660	5
407	20231212	141900	191788880	4660	4660	4660	4660	0
408	20231212	141800	191788880	4660	4650	4660	4650	124
409	20231212	141700	191212160	4650	4655	4655	4650	435
410	20231212	141600	189187485	4655	4655	4655	4655	115
411	20231212	141500	188652160	4655	4655	4655	4655	190
412	20231212	141400	187767710	4655	4660	4660	4655	407
413	20231212	141300	185872555	4660	4660	4660	4660	85
414	20231212	141200	185476455	4660	4660	4660	4660	6
415	20231212	141100	185448495	4660	4660	4660	4660	5
416	20231212	141000	185425195	4655	4660	4660	4655	224
417	20231212	140900	184382415	4665	4670	4670	4665	226
418	20231212	140800	183327125	4670	4670	4670	4670	0
419	20231212	140700	183327125	4670	4670	4670	4670	10
420	20231212	140600	183280425	4675	4675	4675	4675	0
421	20231212	140500	183280425	4675	4675	4675	4675	0
422	20231212	140400	183280425	4675	4675	4675	4675	5
423	20231212	140300	183257050	4675	4675	4675	4675	0
424	20231212	140200	183257050	4675	4675	4675	4675	2
425	20231212	140100	183247700	4675	4675	4675	4675	0
426	20231212	140000	183247700	4675	4675	4680	4675	274
427	20231212	135900	181965550	4675	4675	4675	4675	50
428	20231212	135800	181731800	4675	4675	4675	4675	89
429	20231212	135700	181315725	4680	4680	4680	4680	159
430	20231212	135600	180571605	4685	4685	4685	4685	0
431	20231212	135500	180571605	4685	4685	4685	4685	0
432	20231212	135400	180571605	4685	4685	4685	4685	100
433	20231212	135300	180103105	4685	4685	4685	4685	0
434	20231212	135200	180103105	4685	4685	4685	4685	55
435	20231212	135100	179845430	4685	4685	4685	4685	1
436	20231212	135000	179840745	4685	4685	4685	4685	0
437	20231212	134900	179840745	4685	4685	4685	4685	0
438	20231212	134800	179840745	4685	4685	4685	4685	32
439	20231212	134700	179690825	4685	4685	4685	4685	0
440	20231212	134600	179690825	4685	4685	4685	4685	0
441	20231212	134500	179690825	4685	4685	4685	4685	0
442	20231212	134400	179690825	4685	4685	4685	4685	17
443	20231212	134300	179611180	4690	4690	4690	4690	2
444	20231212	134200	179601800	4685	4685	4685	4685	0
445	20231212	134100	179601800	4685	4685	4685	4685	1
446	20231212	134000	179597115	4690	4690	4690	4690	29
447	20231212	133900	179461105	4690	4690	4690	4690	0
448	20231212	133800	179461105	4690	4690	4690	4690	1
449	20231212	133700	179456415	4690	4690	4690	4690	0
450	20231212	133600	179456415	4690	4690	4690	4690	0
451	20231212	133500	179456415	4690	4690	4690	4690	0
452	20231212	133400	179456415	4690	4690	4690	4690	0
453	20231212	133300	179456415	4690	4690	4690	4690	0
454	20231212	133200	179456415	4690	4690	4690	4690	0
455	20231212	133100	179456415	4690	4690	4690	4690	40
456	20231212	133000	179268815	4700	4700	4700	4700	0
457	20231212	132900	179268815	4700	4700	4700	4700	0
458	20231212	132800	179268815	4700	4700	4700	4700	0
459	20231212	132700	179268815	4700	4700	4700	4700	0
460	20231212	132600	179268815	4700	4700	4700	4700	0
461	20231212	132500	179268815	4700	4700	4700	4700	0
462	20231212	132400	179268815	4700	4700	4700	4700	0
463	20231212	132300	179268815	4700	4700	4700	4700	0
464	20231212	132200	179268815	4700	4700	4700	4700	0
465	20231212	132100	179268815	4700	4700	4700	4700	1
466	20231212	132000	179264115	4700	4700	4700	4700	0
467	20231212	131900	179264115	4700	4705	4705	4700	134
468	20231212	131800	178634070	4705	4705	4705	4705	0
469	20231212	131700	178634070	4705	4705	4705	4705	6
470	20231212	131600	178605840	4705	4705	4705	4705	0
471	20231212	131500	178605840	4705	4705	4705	4705	0
472	20231212	131400	178605840	4705	4705	4705	4705	0
473	20231212	131300	178605840	4705	4705	4705	4705	9
474	20231212	131200	178563495	4710	4705	4710	4705	18
475	20231212	131100	178478730	4705	4710	4710	4705	225
476	20231212	131000	177418990	4705	4710	4710	4705	180
477	20231212	130900	176571290	4710	4720	4720	4710	250
478	20231212	130800	175391790	4710	4720	4720	4710	50
479	20231212	130700	175156040	4750	4685	4755	4685	607
480	20231212	130600	172303820	4685	4680	4685	4680	87
481	20231212	130500	171896310	4670	4670	4670	4670	0
482	20231212	130400	171896310	4670	4670	4670	4670	0
483	20231212	130300	171896310	4670	4670	4670	4670	0
484	20231212	130200	171896310	4670	4670	4670	4670	0
485	20231212	130100	171896310	4670	4670	4670	4670	0
486	20231212	130000	171896310	4670	4670	4670	4670	0
487	20231212	125900	171896310	4670	4670	4670	4670	0
488	20231212	125800	171896310	4670	4670	4670	4670	0
489	20231212	125700	171896310	4670	4670	4670	4670	0
490	20231212	125600	171896310	4670	4670	4670	4670	100
491	20231212	125500	171429310	4670	4670	4670	4670	0
492	20231212	125400	171429310	4670	4675	4675	4670	111
493	20231212	125300	170910610	4650	4650	4650	4650	0
494	20231212	125200	170910610	4650	4650	4650	4650	0
495	20231212	125100	170910610	4650	4650	4650	4650	0
496	20231212	125000	170910610	4650	4650	4650	4650	0
497	20231212	124900	170910610	4650	4650	4650	4650	23
498	20231212	124800	170803660	4655	4655	4655	4655	221
499	20231212	124700	169774905	4655	4655	4655	4655	1
500	20231212	124600	169770250	4655	4655	4655	4655	0
501	20231212	124500	169770250	4655	4655	4655	4655	10
502	20231212	124400	169723700	4640	4640	4640	4640	0
503	20231212	124300	169723700	4640	4680	4680	4640	852
504	20231212	124200	165763290	4680	4680	4680	4680	247
505	20231212	124100	164607330	4680	4690	4690	4680	800
506	20231212	124000	160863220	4690	4690	4690	4690	1
507	20231212	123900	160858530	4690	4690	4695	4690	14
508	20231212	123800	160792820	4695	4695	4695	4695	200
509	20231212	123700	159853820	4695	4695	4695	4695	0
510	20231212	123600	159853820	4695	4695	4695	4695	0
511	20231212	123500	159853820	4695	4695	4695	4695	0
512	20231212	123400	159853820	4695	4695	4695	4695	0
513	20231212	123300	159853820	4695	4695	4695	4695	0
514	20231212	123200	159853820	4695	4695	4695	4695	0
515	20231212	123100	159853820	4695	4695	4695	4695	0
516	20231212	123000	159853820	4695	4675	4695	4675	20
517	20231212	122900	159760180	4650	4650	4650	4650	0
518	20231212	122800	159760180	4650	4650	4650	4650	0
519	20231212	122700	159760180	4650	4650	4650	4650	0
520	20231212	122600	159760180	4650	4650	4650	4650	0
521	20231212	122500	159760180	4650	4650	4650	4650	332
522	20231212	122400	158216380	4675	4675	4675	4675	139
523	20231212	122300	157566555	4675	4645	4680	4645	83
524	20231212	122200	157178800	4650	4670	4670	4650	820
525	20231212	122100	153362270	4670	4675	4675	4670	308
526	20231212	122000	151923370	4685	4690	4690	4685	191
527	20231212	121900	151028145	4690	4690	4695	4690	253
528	20231212	121800	149841570	4690	4695	4695	4690	256
529	20231212	121700	148639900	4720	4715	4720	4670	4730
530	20231212	121600	126469690	4730	4750	4760	4700	1188
531	20231212	121500	120846920	4755	4820	4820	4750	699
532	20231212	121400	117508480	4820	4810	4900	4725	10846
533	20231212	121300	64733100	4810	4690	4810	4690	5983
534	20231212	121200	36271945	4680	4680	4680	4680	306
535	20231212	121100	34839865	4690	4690	4690	4690	0
536	20231212	121000	34839865	4690	4690	4690	4690	0
537	20231212	120900	34839865	4690	4690	4690	4690	0
538	20231212	120800	34839865	4690	4690	4690	4690	20
539	20231212	120700	34746065	4680	4680	4680	4680	0
540	20231212	120600	34746065	4680	4680	4680	4680	0
541	20231212	120500	34746065	4680	4680	4680	4680	0
542	20231212	120400	34746065	4680	4680	4680	4680	0
543	20231212	120300	34746065	4680	4680	4680	4680	0
544	20231212	120200	34746065	4680	4680	4680	4680	0
545	20231212	120100	34746065	4680	4680	4680	4680	1
546	20231212	120000	34741385	4680	4680	4680	4680	0
547	20231212	115900	34741385	4680	4680	4680	4680	0
548	20231212	115800	34741385	4680	4680	4680	4680	0
549	20231212	115700	34741385	4680	4680	4680	4680	1
550	20231212	115600	34736705	4690	4690	4690	4690	0
551	20231212	115500	34736705	4690	4690	4690	4690	1
552	20231212	115400	34732015	4675	4675	4675	4675	0
553	20231212	115300	34732015	4675	4675	4675	4675	0
554	20231212	115200	34732015	4675	4675	4675	4675	0
555	20231212	115100	34732015	4675	4675	4675	4675	0
556	20231212	115000	34732015	4675	4675	4675	4675	0
557	20231212	114900	34732015	4675	4675	4675	4675	0
558	20231212	114800	34732015	4675	4675	4675	4675	0
559	20231212	114700	34732015	4675	4675	4675	4675	0
560	20231212	114600	34732015	4675	4675	4675	4675	0
561	20231212	114500	34732015	4675	4675	4675	4675	0
562	20231212	114400	34732015	4675	4675	4675	4675	1
563	20231212	114300	34727340	4675	4675	4675	4675	0
564	20231212	114200	34727340	4675	4675	4675	4675	0
565	20231212	114100	34727340	4675	4675	4675	4675	0
566	20231212	114000	34727340	4675	4675	4675	4675	0
567	20231212	113900	34727340	4675	4675	4675	4675	0
568	20231212	113800	34727340	4675	4675	4675	4675	1
569	20231212	113700	34722665	4675	4675	4675	4675	0
570	20231212	113600	34722665	4675	4675	4675	4675	700
571	20231212	113500	31450165	4675	4675	4675	4675	0
572	20231212	113400	31450165	4675	4675	4675	4675	0
573	20231212	113300	31450165	4675	4675	4675	4675	0
574	20231212	113200	31450165	4675	4675	4675	4675	0
575	20231212	113100	31450165	4675	4675	4675	4675	0
576	20231212	113000	31450165	4675	4675	4675	4675	0
577	20231212	112900	31450165	4675	4675	4675	4675	0
578	20231212	112800	31450165	4675	4675	4675	4675	0
579	20231212	112700	31450165	4675	4675	4675	4675	0
580	20231212	112600	31450165	4675	4675	4675	4675	135
581	20231212	112500	30819040	4700	4700	4700	4700	0
582	20231212	112400	30819040	4700	4700	4700	4700	0
583	20231212	112300	30819040	4700	4700	4700	4700	0
584	20231212	112200	30819040	4700	4700	4700	4700	1
585	20231212	112100	30814340	4700	4700	4700	4700	0
586	20231212	112000	30814340	4700	4700	4700	4700	0
587	20231212	111900	30814340	4700	4700	4700	4700	60
588	20231212	111800	30532340	4700	4700	4700	4700	0
589	20231212	111700	30532340	4700	4690	4700	4690	30
590	20231212	111600	30391550	4670	4670	4670	4670	0
591	20231212	111500	30391550	4670	4670	4670	4670	113
592	20231212	111400	29863840	4670	4670	4670	4670	0
593	20231212	111300	29863840	4670	4670	4670	4670	0
594	20231212	111200	29863840	4670	4670	4670	4670	0
595	20231212	111100	29863840	4670	4670	4670	4670	0
596	20231212	111000	29863840	4670	4670	4670	4670	0
597	20231212	110900	29863840	4670	4670	4670	4670	66
598	20231212	110800	29555620	4670	4670	4670	4670	2
599	20231212	110700	29546280	4670	4670	4670	4670	2
600	20231212	110600	29536940	4670	4670	4670	4670	52
601	20231212	110500	29294100	4670	4670	4670	4670	50
602	20231212	110400	29060600	4670	4670	4670	4670	10
603	20231212	110300	29013900	4670	4670	4670	4670	0
604	20231212	110200	29013900	4670	4670	4670	4670	0
605	20231212	110100	29013900	4670	4670	4670	4670	26
606	20231212	110000	28892480	4670	4670	4670	4670	2
607	20231212	105900	28883140	4670	4665	4670	4665	389
608	20231212	105800	27067955	4665	4665	4665	4665	0
609	20231212	105700	27067955	4665	4665	4665	4665	0
610	20231212	105600	27067955	4665	4665	4665	4665	0
611	20231212	105500	27067955	4665	4665	4665	4665	515
612	20231212	105400	24665480	4670	4670	4670	4670	11
613	20231212	105300	24614110	4665	4665	4665	4665	111
614	20231212	105200	24096295	4665	4665	4665	4665	0
615	20231212	105100	24096295	4665	4665	4665	4665	0
616	20231212	105000	24096295	4665	4665	4665	4665	0
617	20231212	104900	24096295	4665	4665	4665	4665	0
618	20231212	104800	24096295	4665	4665	4665	4665	3
619	20231212	104700	24082300	4650	4650	4650	4650	0
620	20231212	104600	24082300	4650	4650	4650	4650	0
621	20231212	104500	24082300	4650	4650	4650	4650	13
622	20231212	104400	24021850	4650	4650	4650	4650	0
623	20231212	104300	24021850	4650	4655	4655	4650	91
624	20231212	104200	23598585	4650	4650	4650	4650	0
625	20231212	104100	23598585	4650	4650	4650	4650	0
626	20231212	104000	23598585	4650	4650	4650	4650	0
627	20231212	103900	23598585	4650	4650	4650	4650	0
628	20231212	103800	23598585	4650	4650	4650	4650	0
629	20231212	103700	23598585	4650	4650	4650	4650	0
630	20231212	103600	23598585	4650	4650	4650	4650	21
631	20231212	103500	23500935	4650	4650	4650	4650	31
632	20231212	103400	23356785	4650	4650	4650	4650	0
633	20231212	103300	23356785	4650	4650	4650	4650	50
634	20231212	103200	23124285	4640	4640	4640	4640	21
635	20231212	103100	23026845	4640	4640	4640	4640	0
636	20231212	103000	23026845	4640	4640	4640	4640	0
637	20231212	102900	23026845	4640	4640	4640	4640	0
638	20231212	102800	23026845	4640	4640	4640	4640	0
639	20231212	102700	23026845	4640	4640	4640	4640	0
640	20231212	102600	23026845	4640	4640	4640	4640	0
641	20231212	102500	23026845	4640	4640	4640	4640	0
642	20231212	102400	23026845	4640	4640	4640	4640	0
643	20231212	102300	23026845	4640	4640	4640	4640	0
644	20231212	102200	23026845	4640	4640	4640	4640	0
645	20231212	102100	23026845	4640	4645	4645	4640	12
646	20231212	102000	22971160	4640	4640	4640	4640	0
647	20231212	101900	22971160	4640	4640	4640	4640	0
648	20231212	101800	22971160	4640	4640	4640	4640	0
649	20231212	101700	22971160	4640	4640	4640	4640	0
650	20231212	101600	22971160	4640	4640	4640	4640	0
651	20231212	101500	22971160	4640	4640	4640	4640	0
652	20231212	101400	22971160	4640	4640	4640	4640	0
653	20231212	101300	22971160	4640	4640	4640	4640	0
654	20231212	101200	22971160	4640	4640	4640	4640	0
655	20231212	101100	22971160	4640	4640	4640	4640	0
656	20231212	101000	22971160	4640	4640	4640	4640	186
657	20231212	100900	22108120	4640	4640	4640	4640	87
658	20231212	100800	21704440	4650	4650	4650	4650	13
659	20231212	100700	21643990	4650	4655	4655	4650	850
660	20231212	100600	17690990	4670	4670	4670	4670	0
661	20231212	100500	17690990	4670	4670	4670	4670	0
662	20231212	100400	17690990	4670	4670	4670	4670	10
663	20231212	100300	17644290	4650	4650	4650	4650	0
664	20231212	100200	17644290	4650	4650	4650	4650	3
665	20231212	100100	17630340	4670	4670	4670	4670	0
666	20231212	100000	17630340	4670	4670	4670	4670	1
667	20231212	095900	17625670	4670	4670	4670	4670	0
668	20231212	095800	17625670	4670	4670	4670	4670	0
669	20231212	095700	17625670	4670	4670	4670	4670	65
670	20231212	095600	17322120	4670	4670	4670	4670	214
671	20231212	095500	16322740	4670	4670	4670	4670	100
672	20231212	095400	15855740	4670	4670	4670	4670	0
673	20231212	095300	15855740	4670	4670	4670	4670	0
674	20231212	095200	15855740	4670	4670	4670	4670	40
675	20231212	095100	15668940	4660	4665	4665	4660	11
676	20231212	095000	15617675	4670	4670	4670	4670	0
677	20231212	094900	15617675	4670	4680	4680	4670	622
678	20231212	094800	12706835	4680	4690	4690	4680	7
679	20231212	094700	12674020	4700	4700	4700	4700	0
680	20231212	094600	12674020	4700	4700	4700	4700	0
681	20231212	094500	12674020	4700	4690	4700	4690	37
682	20231212	094400	12500390	4700	4700	4700	4700	10
683	20231212	094300	12453390	4700	4680	4700	4680	33
684	20231212	094200	12298910	4680	4680	4680	4680	0
685	20231212	094100	12298910	4680	4680	4680	4680	0
686	20231212	094000	12298910	4680	4680	4680	4680	0
687	20231212	093900	12298910	4680	4680	4680	4680	14
688	20231212	093800	12233390	4670	4670	4670	4670	1
689	20231212	093700	12228720	4680	4680	4680	4680	0
690	20231212	093600	12228720	4680	4680	4705	4680	115
691	20231212	093500	11688360	4680	4680	4680	4680	0
692	20231212	093400	11688360	4680	4685	4685	4680	72
693	20231212	093300	11351385	4685	4685	4685	4685	3
694	20231212	093200	11337330	4680	4680	4680	4680	0
695	20231212	093100	11337330	4680	4685	4685	4680	117
696	20231212	093000	10789270	4680	4680	4680	4680	68
697	20231212	092900	10471030	4685	4685	4685	4685	4
698	20231212	092800	10452290	4685	4685	4685	4685	1
699	20231212	092700	10447605	4675	4675	4675	4675	0
700	20231212	092600	10447605	4675	4675	4675	4675	0
701	20231212	092500	10447605	4675	4675	4710	4675	95
702	20231212	092400	10003445	4675	4690	4690	4675	76
703	20231212	092300	9647995	4690	4690	4690	4690	5
704	20231212	092200	9624545	4670	4670	4670	4670	0
705	20231212	092100	9624545	4670	4670	4670	4670	506
706	20231212	092000	7261525	4640	4640	4640	4640	0
707	20231212	091900	7261525	4640	4640	4640	4640	0
708	20231212	091800	7261525	4640	4640	4640	4640	0
709	20231212	091700	7261525	4640	4640	4640	4640	0
710	20231212	091600	7261525	4640	4640	4640	4640	0
711	20231212	091500	7261525	4640	4640	4640	4640	0
712	20231212	091400	7261525	4640	4640	4640	4640	0
713	20231212	091300	7261525	4640	4640	4640	4640	0
714	20231212	091200	7261525	4640	4645	4645	4640	278
715	20231212	091100	5970855	4630	4630	4630	4630	0
716	20231212	091000	5970855	4630	4630	4630	4630	0
717	20231212	090900	5970855	4630	4630	4630	4630	0
718	20231212	090800	5970855	4630	4635	4635	4630	271
719	20231212	090700	4716110	4640	4640	4640	4640	0
720	20231212	090600	4716110	4640	4640	4640	4640	0
721	20231212	090500	4716110	4640	4635	4640	4635	630
722	20231212	090400	1793490	4635	4635	4635	4635	100
723	20231212	090300	1329990	4635	4635	4635	4635	0
724	20231212	090200	1329990	4635	4635	4635	4635	100
725	20231212	090100	866490	4635	4635	4635	4630	183
726	20231212	090000	18540	4635	4635	4635	4635	4