KissMeData/389140/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212000	603856080	8670	8670	8670	8670	1189
3	20231212	211900	603856080	8670	8670	8670	8670	0
4	20231212	211800	603856080	8670	8670	8670	8670	0
5	20231212	211700	603856080	8670	8670	8670	8670	0
6	20231212	211600	603856080	8670	8670	8670	8670	0
7	20231212	211500	603856080	8670	8670	8670	8670	0
8	20231212	211400	603856080	8670	8670	8670	8670	0
9	20231212	211300	603856080	8670	8670	8670	8670	0
10	20231212	211200	603856080	8670	8670	8670	8670	0
11	20231212	211100	603856080	8670	8670	8670	8670	0
12	20231212	211000	603856080	8670	8670	8670	8670	0
13	20231212	210900	603856080	8670	8670	8670	8670	0
14	20231212	210800	603856080	8670	8670	8670	8670	0
15	20231212	210700	603856080	8670	8670	8670	8670	0
16	20231212	210600	603856080	8670	8670	8670	8670	0
17	20231212	210500	603856080	8670	8670	8670	8670	0
18	20231212	210400	603856080	8670	8670	8670	8670	0
19	20231212	210300	603856080	8670	8670	8670	8670	0
20	20231212	210200	603856080	8670	8670	8670	8670	0
21	20231212	210100	603856080	8670	8670	8670	8670	0
22	20231212	210000	603856080	8670	8670	8670	8670	0
23	20231212	205900	603856080	8670	8670	8670	8670	0
24	20231212	205800	603856080	8670	8670	8670	8670	0
25	20231212	205700	603856080	8670	8670	8670	8670	0
26	20231212	205600	603856080	8670	8670	8670	8670	0
27	20231212	205500	603856080	8670	8670	8670	8670	0
28	20231212	205400	603856080	8670	8670	8670	8670	0
29	20231212	205300	603856080	8670	8670	8670	8670	0
30	20231212	205200	603856080	8670	8670	8670	8670	0
31	20231212	205100	603856080	8670	8670	8670	8670	0
32	20231212	205000	603856080	8670	8670	8670	8670	1189
33	20231212	204900	603856080	8670	8670	8670	8670	0
34	20231212	204800	603856080	8670	8670	8670	8670	0
35	20231212	204700	603856080	8670	8670	8670	8670	0
36	20231212	204600	603856080	8670	8670	8670	8670	0
37	20231212	204500	603856080	8670	8670	8670	8670	0
38	20231212	204400	603856080	8670	8670	8670	8670	0
39	20231212	204300	603856080	8670	8670	8670	8670	0
40	20231212	204200	603856080	8670	8670	8670	8670	0
41	20231212	204100	603856080	8670	8670	8670	8670	0
42	20231212	204000	603856080	8670	8670	8670	8670	0
43	20231212	203900	603856080	8670	8670	8670	8670	0
44	20231212	203800	603856080	8670	8670	8670	8670	0
45	20231212	203700	603856080	8670	8670	8670	8670	0
46	20231212	203600	603856080	8670	8670	8670	8670	0
47	20231212	203500	603856080	8670	8670	8670	8670	0
48	20231212	203400	603856080	8670	8670	8670	8670	0
49	20231212	203300	603856080	8670	8670	8670	8670	0
50	20231212	203200	603856080	8670	8670	8670	8670	0
51	20231212	203100	603856080	8670	8670	8670	8670	0
52	20231212	203000	603856080	8670	8670	8670	8670	0
53	20231212	202900	603856080	8670	8670	8670	8670	0
54	20231212	202800	603856080	8670	8670	8670	8670	0
55	20231212	202700	603856080	8670	8670	8670	8670	0
56	20231212	202600	603856080	8670	8670	8670	8670	0
57	20231212	202500	603856080	8670	8670	8670	8670	0
58	20231212	202400	603856080	8670	8670	8670	8670	0
59	20231212	202300	603856080	8670	8670	8670	8670	0
60	20231212	202200	603856080	8670	8670	8670	8670	0
61	20231212	202100	603856080	8670	8670	8670	8670	0
62	20231212	202000	603856080	8670	8670	8670	8670	1189
63	20231212	201900	603856080	8670	8670	8670	8670	0
64	20231212	201800	603856080	8670	8670	8670	8670	0
65	20231212	201700	603856080	8670	8670	8670	8670	0
66	20231212	201600	603856080	8670	8670	8670	8670	0
67	20231212	201500	603856080	8670	8670	8670	8670	0
68	20231212	201400	603856080	8670	8670	8670	8670	0
69	20231212	201300	603856080	8670	8670	8670	8670	0
70	20231212	201200	603856080	8670	8670	8670	8670	0
71	20231212	201100	603856080	8670	8670	8670	8670	0
72	20231212	201000	603856080	8670	8670	8670	8670	0
73	20231212	200900	603856080	8670	8670	8670	8670	0
74	20231212	200800	603856080	8670	8670	8670	8670	0
75	20231212	200700	603856080	8670	8670	8670	8670	0
76	20231212	200600	603856080	8670	8670	8670	8670	0
77	20231212	200500	603856080	8670	8670	8670	8670	0
78	20231212	200400	603856080	8670	8670	8670	8670	0
79	20231212	200300	603856080	8670	8670	8670	8670	0
80	20231212	200200	603856080	8670	8670	8670	8670	0
81	20231212	200100	603856080	8670	8670	8670	8670	0
82	20231212	200000	603856080	8670	8670	8670	8670	0
83	20231212	195900	603856080	8670	8670	8670	8670	0
84	20231212	195800	603856080	8670	8670	8670	8670	0
85	20231212	195700	603856080	8670	8670	8670	8670	0
86	20231212	195600	603856080	8670	8670	8670	8670	0
87	20231212	195500	603856080	8670	8670	8670	8670	0
88	20231212	195400	603856080	8670	8670	8670	8670	0
89	20231212	195300	603856080	8670	8670	8670	8670	0
90	20231212	195200	603856080	8670	8670	8670	8670	0
91	20231212	195100	603856080	8670	8670	8670	8670	0
92	20231212	195000	603856080	8670	8670	8670	8670	1189
93	20231212	194900	603856080	8670	8670	8670	8670	0
94	20231212	194800	603856080	8670	8670	8670	8670	0
95	20231212	194700	603856080	8670	8670	8670	8670	0
96	20231212	194600	603856080	8670	8670	8670	8670	0
97	20231212	194500	603856080	8670	8670	8670	8670	0
98	20231212	194400	603856080	8670	8670	8670	8670	0
99	20231212	194300	603856080	8670	8670	8670	8670	0
100	20231212	194200	603856080	8670	8670	8670	8670	0
101	20231212	194100	603856080	8670	8670	8670	8670	0
102	20231212	194000	603856080	8670	8670	8670	8670	0
103	20231212	193900	603856080	8670	8670	8670	8670	0
104	20231212	193800	603856080	8670	8670	8670	8670	0
105	20231212	193700	603856080	8670	8670	8670	8670	0
106	20231212	193600	603856080	8670	8670	8670	8670	0
107	20231212	193500	603856080	8670	8670	8670	8670	0
108	20231212	193400	603856080	8670	8670	8670	8670	0
109	20231212	193300	603856080	8670	8670	8670	8670	0
110	20231212	193200	603856080	8670	8670	8670	8670	0
111	20231212	193100	603856080	8670	8670	8670	8670	0
112	20231212	193000	603856080	8670	8670	8670	8670	0
113	20231212	192900	603856080	8670	8670	8670	8670	0
114	20231212	192800	603856080	8670	8670	8670	8670	0
115	20231212	192700	603856080	8670	8670	8670	8670	0
116	20231212	192600	603856080	8670	8670	8670	8670	0
117	20231212	192500	603856080	8670	8670	8670	8670	0
118	20231212	192400	603856080	8670	8670	8670	8670	0
119	20231212	192300	603856080	8670	8670	8670	8670	0
120	20231212	192200	603856080	8670	8670	8670	8670	0
121	20231212	192100	603856080	8670	8670	8670	8670	0
122	20231212	192000	603856080	8670	8670	8670	8670	1189
123	20231212	191900	603856080	8670	8670	8670	8670	0
124	20231212	191800	603856080	8670	8670	8670	8670	0
125	20231212	191700	603856080	8670	8670	8670	8670	0
126	20231212	191600	603856080	8670	8670	8670	8670	0
127	20231212	191500	603856080	8670	8670	8670	8670	0
128	20231212	191400	603856080	8670	8670	8670	8670	0
129	20231212	191300	603856080	8670	8670	8670	8670	0
130	20231212	191200	603856080	8670	8670	8670	8670	0
131	20231212	191100	603856080	8670	8670	8670	8670	0
132	20231212	191000	603856080	8670	8670	8670	8670	0
133	20231212	190900	603856080	8670	8670	8670	8670	0
134	20231212	190800	603856080	8670	8670	8670	8670	0
135	20231212	190700	603856080	8670	8670	8670	8670	0
136	20231212	190600	603856080	8670	8670	8670	8670	0
137	20231212	190500	603856080	8670	8670	8670	8670	0
138	20231212	190400	603856080	8670	8670	8670	8670	0
139	20231212	190300	603856080	8670	8670	8670	8670	0
140	20231212	190200	603856080	8670	8670	8670	8670	0
141	20231212	190100	603856080	8670	8670	8670	8670	0
142	20231212	190000	603856080	8670	8670	8670	8670	0
143	20231212	185900	603856080	8670	8670	8670	8670	0
144	20231212	185800	603856080	8670	8670	8670	8670	0
145	20231212	185700	603856080	8670	8670	8670	8670	0
146	20231212	185600	603856080	8670	8670	8670	8670	0
147	20231212	185500	603856080	8670	8670	8670	8670	0
148	20231212	185400	603856080	8670	8670	8670	8670	0
149	20231212	185300	603856080	8670	8670	8670	8670	0
150	20231212	185200	603856080	8670	8670	8670	8670	0
151	20231212	185100	603856080	8670	8670	8670	8670	0
152	20231212	185000	603856080	8670	8670	8670	8670	1189
153	20231212	184900	603856080	8670	8670	8670	8670	0
154	20231212	184800	603856080	8670	8670	8670	8670	0
155	20231212	184700	603856080	8670	8670	8670	8670	0
156	20231212	184600	603856080	8670	8670	8670	8670	0
157	20231212	184500	603856080	8670	8670	8670	8670	0
158	20231212	184400	603856080	8670	8670	8670	8670	0
159	20231212	184300	603856080	8670	8670	8670	8670	0
160	20231212	184200	603856080	8670	8670	8670	8670	0
161	20231212	184100	603856080	8670	8670	8670	8670	0
162	20231212	184000	603856080	8670	8670	8670	8670	0
163	20231212	183900	603856080	8670	8670	8670	8670	0
164	20231212	183800	603856080	8670	8670	8670	8670	0
165	20231212	183700	603856080	8670	8670	8670	8670	0
166	20231212	183600	603856080	8670	8670	8670	8670	0
167	20231212	183500	603856080	8670	8670	8670	8670	0
168	20231212	183400	603856080	8670	8670	8670	8670	0
169	20231212	183300	603856080	8670	8670	8670	8670	0
170	20231212	183200	603856080	8670	8670	8670	8670	0
171	20231212	183100	603856080	8670	8670	8670	8670	0
172	20231212	183000	603856080	8670	8670	8670	8670	0
173	20231212	182900	603856080	8670	8670	8670	8670	0
174	20231212	182800	603856080	8670	8670	8670	8670	0
175	20231212	182700	603856080	8670	8670	8670	8670	0
176	20231212	182600	603856080	8670	8670	8670	8670	0
177	20231212	182500	603856080	8670	8670	8670	8670	0
178	20231212	182400	603856080	8670	8670	8670	8670	0
179	20231212	182300	603856080	8670	8670	8670	8670	0
180	20231212	182200	603856080	8670	8670	8670	8670	0
181	20231212	182100	603856080	8670	8670	8670	8670	0
182	20231212	182000	603856080	8670	8670	8670	8670	1189
183	20231212	181900	603856080	8670	8670	8670	8670	0
184	20231212	181800	603856080	8670	8670	8670	8670	0
185	20231212	181700	603856080	8670	8670	8670	8670	0
186	20231212	181600	603856080	8670	8670	8670	8670	0
187	20231212	181500	603856080	8670	8670	8670	8670	0
188	20231212	181400	603856080	8670	8670	8670	8670	0
189	20231212	181300	603856080	8670	8670	8670	8670	0
190	20231212	181200	603856080	8670	8670	8670	8670	0
191	20231212	181100	603856080	8670	8670	8670	8670	0
192	20231212	181000	603856080	8670	8670	8670	8670	0
193	20231212	180900	603856080	8670	8670	8670	8670	0
194	20231212	180800	603856080	8670	8670	8670	8670	0
195	20231212	180700	603856080	8670	8670	8670	8670	0
196	20231212	180600	603856080	8670	8670	8670	8670	0
197	20231212	180500	603856080	8670	8670	8670	8670	0
198	20231212	180400	603856080	8670	8670	8670	8670	0
199	20231212	180300	603856080	8670	8670	8670	8670	0
200	20231212	180200	603856080	8670	8670	8670	8670	0
201	20231212	180100	603856080	8670	8670	8670	8670	0
202	20231212	180000	603856080	8670	8670	8670	8670	0
203	20231212	175900	603856080	8670	8670	8670	8670	0
204	20231212	175800	603856080	8670	8670	8670	8670	0
205	20231212	175700	603856080	8670	8670	8670	8670	0
206	20231212	175600	603856080	8670	8670	8670	8670	0
207	20231212	175500	603856080	8670	8670	8670	8670	0
208	20231212	175400	603856080	8670	8670	8670	8670	0
209	20231212	175300	603856080	8670	8670	8670	8670	0
210	20231212	175200	603856080	8670	8670	8670	8670	0
211	20231212	175100	603856080	8670	8670	8670	8670	0
212	20231212	175000	603856080	8670	8670	8670	8670	1189
213	20231212	174900	603856080	8670	8670	8670	8670	0
214	20231212	174800	603856080	8670	8670	8670	8670	0
215	20231212	174700	603856080	8670	8670	8670	8670	0
216	20231212	174600	603856080	8670	8670	8670	8670	0
217	20231212	174500	603856080	8670	8670	8670	8670	0
218	20231212	174400	603856080	8670	8670	8670	8670	0
219	20231212	174300	603856080	8670	8670	8670	8670	0
220	20231212	174200	603856080	8670	8670	8670	8670	0
221	20231212	174100	603856080	8670	8670	8670	8670	0
222	20231212	174000	603856080	8670	8670	8670	8670	0
223	20231212	173900	603856080	8670	8670	8670	8670	0
224	20231212	173800	603856080	8670	8670	8670	8670	0
225	20231212	173700	603856080	8670	8670	8670	8670	0
226	20231212	173600	603856080	8670	8670	8670	8670	0
227	20231212	173500	603856080	8670	8670	8670	8670	0
228	20231212	173400	603856080	8670	8670	8670	8670	0
229	20231212	173300	603856080	8670	8670	8670	8670	0
230	20231212	173200	603856080	8670	8670	8670	8670	0
231	20231212	173100	603856080	8670	8670	8670	8670	0
232	20231212	173000	603856080	8670	8670	8670	8670	0
233	20231212	172900	603856080	8670	8670	8670	8670	0
234	20231212	172800	603856080	8670	8670	8670	8670	0
235	20231212	172700	603856080	8670	8670	8670	8670	0
236	20231212	172600	603856080	8670	8670	8670	8670	0
237	20231212	172500	603856080	8670	8670	8670	8670	0
238	20231212	172400	603856080	8670	8670	8670	8670	0
239	20231212	172300	603856080	8670	8670	8670	8670	0
240	20231212	172200	603856080	8670	8670	8670	8670	0
241	20231212	172100	603856080	8670	8670	8670	8670	0
242	20231212	172000	603856080	8670	8670	8670	8670	1189
243	20231212	171900	603856080	8670	8670	8670	8670	0
244	20231212	171800	603856080	8670	8670	8670	8670	0
245	20231212	171700	603856080	8670	8670	8670	8670	0
246	20231212	171600	603856080	8670	8670	8670	8670	0
247	20231212	171500	603856080	8670	8670	8670	8670	0
248	20231212	171400	603856080	8670	8670	8670	8670	0
249	20231212	171300	603856080	8670	8670	8670	8670	0
250	20231212	171200	603856080	8670	8670	8670	8670	0
251	20231212	171100	603856080	8670	8670	8670	8670	0
252	20231212	171000	603856080	8670	8670	8670	8670	0
253	20231212	170900	603856080	8670	8670	8670	8670	0
254	20231212	170800	603856080	8670	8670	8670	8670	0
255	20231212	170700	603856080	8670	8670	8670	8670	0
256	20231212	170600	603856080	8670	8670	8670	8670	0
257	20231212	170500	603856080	8670	8670	8670	8670	0
258	20231212	170400	603856080	8670	8670	8670	8670	0
259	20231212	170300	603856080	8670	8670	8670	8670	0
260	20231212	170200	603856080	8670	8670	8670	8670	0
261	20231212	170100	603856080	8670	8670	8670	8670	0
262	20231212	170000	603856080	8670	8670	8670	8670	0
263	20231212	165900	603856080	8670	8670	8670	8670	0
264	20231212	165800	603856080	8670	8670	8670	8670	0
265	20231212	165700	603856080	8670	8670	8670	8670	0
266	20231212	165600	603856080	8670	8670	8670	8670	0
267	20231212	165500	603856080	8670	8670	8670	8670	0
268	20231212	165400	603856080	8670	8670	8670	8670	0
269	20231212	165300	603856080	8670	8670	8670	8670	0
270	20231212	165200	603856080	8670	8670	8670	8670	0
271	20231212	165100	603856080	8670	8670	8670	8670	0
272	20231212	165000	603856080	8670	8670	8670	8670	1189
273	20231212	164900	603856080	8670	8670	8670	8670	0
274	20231212	164800	603856080	8670	8670	8670	8670	0
275	20231212	164700	603856080	8670	8670	8670	8670	0
276	20231212	164600	603856080	8670	8670	8670	8670	0
277	20231212	164500	603856080	8670	8670	8670	8670	0
278	20231212	164400	603856080	8670	8670	8670	8670	0
279	20231212	164300	603856080	8670	8670	8670	8670	0
280	20231212	164200	603856080	8670	8670	8670	8670	0
281	20231212	164100	603856080	8670	8670	8670	8670	0
282	20231212	164000	603856080	8670	8670	8670	8670	0
283	20231212	163900	603856080	8670	8670	8670	8670	0
284	20231212	163800	603856080	8670	8670	8670	8670	0
285	20231212	163700	603856080	8670	8670	8670	8670	0
286	20231212	163600	603856080	8670	8670	8670	8670	0
287	20231212	163500	603856080	8670	8670	8670	8670	0
288	20231212	163400	603856080	8670	8670	8670	8670	0
289	20231212	163300	603856080	8670	8670	8670	8670	0
290	20231212	163200	603856080	8670	8670	8670	8670	0
291	20231212	163100	603856080	8670	8670	8670	8670	0
292	20231212	163000	603856080	8670	8670	8670	8670	0
293	20231212	162900	603856080	8670	8670	8670	8670	0
294	20231212	162800	603856080	8670	8670	8670	8670	0
295	20231212	162700	603856080	8670	8670	8670	8670	0
296	20231212	162600	603856080	8670	8670	8670	8670	0
297	20231212	162500	603856080	8670	8670	8670	8670	0
298	20231212	162400	603856080	8670	8670	8670	8670	0
299	20231212	162300	603856080	8670	8670	8670	8670	0
300	20231212	162200	603856080	8670	8670	8670	8670	0
301	20231212	162100	603856080	8670	8670	8670	8670	0
302	20231212	162000	603856080	8670	8670	8670	8670	1189
303	20231212	161900	603856080	8670	8670	8670	8670	0
304	20231212	161800	603856080	8670	8670	8670	8670	0
305	20231212	161700	603856080	8670	8670	8670	8670	0
306	20231212	161600	603856080	8670	8670	8670	8670	0
307	20231212	161500	603856080	8670	8670	8670	8670	0
308	20231212	161400	603856080	8670	8670	8670	8670	0
309	20231212	161300	603856080	8670	8670	8670	8670	0
310	20231212	161200	603856080	8670	8670	8670	8670	0
311	20231212	161100	603856080	8670	8670	8670	8670	0
312	20231212	161000	603856080	8670	8670	8670	8670	0
313	20231212	160900	603856080	8670	8670	8670	8670	0
314	20231212	160800	603856080	8670	8670	8670	8670	0
315	20231212	160700	603856080	8670	8670	8670	8670	0
316	20231212	160600	603856080	8670	8670	8670	8670	0
317	20231212	160500	603856080	8670	8670	8670	8670	0
318	20231212	160400	603856080	8670	8670	8670	8670	0
319	20231212	160300	603856080	8670	8670	8670	8670	0
320	20231212	160200	603856080	8670	8670	8670	8670	0
321	20231212	160100	603856080	8670	8670	8670	8670	0
322	20231212	160000	603856080	8670	8670	8670	8670	0
323	20231212	155900	603856080	8670	8670	8670	8670	0
324	20231212	155800	603856080	8670	8670	8670	8670	0
325	20231212	155700	603856080	8670	8670	8670	8670	0
326	20231212	155600	603856080	8670	8670	8670	8670	0
327	20231212	155500	603856080	8670	8670	8670	8670	0
328	20231212	155400	603856080	8670	8670	8670	8670	0
329	20231212	155300	603856080	8670	8670	8670	8670	0
330	20231212	155200	603856080	8670	8670	8670	8670	0
331	20231212	155100	603856080	8670	8670	8670	8670	0
332	20231212	155000	603856080	8670	8670	8670	8670	1189
333	20231212	154900	603856080	8670	8670	8670	8670	0
334	20231212	154800	603856080	8670	8670	8670	8670	0
335	20231212	154700	603856080	8670	8670	8670	8670	0
336	20231212	154600	603856080	8670	8670	8670	8670	0
337	20231212	154500	603856080	8670	8670	8670	8670	0
338	20231212	154400	603856080	8670	8670	8670	8670	0
339	20231212	154300	603856080	8670	8670	8670	8670	0
340	20231212	154200	603856080	8670	8670	8670	8670	0
341	20231212	154100	603856080	8670	8670	8670	8670	0
342	20231212	154000	603856080	8670	8670	8670	8670	0
343	20231212	153900	603856080	8670	8670	8670	8670	0
344	20231212	153800	603856080	8670	8670	8670	8670	0
345	20231212	153700	603856080	8670	8670	8670	8670	0
346	20231212	153600	603856080	8670	8670	8670	8670	0
347	20231212	153500	603856080	8670	8670	8670	8670	0
348	20231212	153400	603856080	8670	8670	8670	8670	0
349	20231212	153300	603856080	8670	8670	8670	8670	0
350	20231212	153200	603856080	8670	8670	8670	8670	0
351	20231212	153100	603856080	8670	8670	8670	8670	0
352	20231212	153000	603856080	8670	8670	8670	8670	1189
353	20231212	152900	593547450	8680	8680	8680	8680	0
354	20231212	152800	593547450	8680	8680	8680	8680	0
355	20231212	152700	593547450	8680	8680	8680	8680	0
356	20231212	152600	593547450	8680	8680	8680	8680	0
357	20231212	152500	593547450	8680	8680	8680	8680	0
358	20231212	152400	593547450	8680	8680	8680	8680	0
359	20231212	152300	593547450	8680	8680	8680	8680	0
360	20231212	152200	593547450	8680	8680	8680	8680	0
361	20231212	152100	593547450	8680	8680	8680	8680	0
362	20231212	152000	593547450	8680	8680	8680	8680	0
363	20231212	151900	593547450	8680	8700	8700	8680	290
364	20231212	151800	591027520	8670	8700	8700	8670	5
365	20231212	151700	590984080	8670	8700	8700	8670	108
366	20231212	151600	590047570	8700	8700	8700	8700	7
367	20231212	151500	589986670	8700	8660	8700	8660	33
368	20231212	151400	589700730	8660	8700	8700	8660	102
369	20231212	151300	588817010	8660	8670	8670	8660	695
370	20231212	151200	582798290	8660	8660	8660	8660	0
371	20231212	151100	582798290	8660	8670	8670	8660	162
372	20231212	151000	581395250	8670	8670	8670	8670	15
373	20231212	150900	581265200	8670	8670	8670	8670	0
374	20231212	150800	581265200	8670	8670	8670	8670	3
375	20231212	150700	581239190	8670	8670	8670	8670	91
376	20231212	150600	580450220	8670	8670	8670	8670	1
377	20231212	150500	580441550	8700	8700	8700	8700	4
378	20231212	150400	580406750	8700	8700	8700	8700	1
379	20231212	150300	580398050	8700	8700	8700	8700	0
380	20231212	150200	580398050	8700	8700	8700	8700	8
381	20231212	150100	580328450	8700	8700	8700	8700	30
382	20231212	150000	580067450	8700	8700	8700	8700	0
383	20231212	145900	580067450	8700	8700	8700	8700	0
384	20231212	145800	580067450	8700	8700	8700	8700	0
385	20231212	145700	580067450	8700	8700	8700	8700	1
386	20231212	145600	580058750	8700	8700	8700	8700	0
387	20231212	145500	580058750	8700	8700	8700	8700	3
388	20231212	145400	580032650	8660	8660	8660	8660	0
389	20231212	145300	580032650	8660	8660	8690	8660	52
390	20231212	145200	579582300	8660	8660	8660	8660	0
391	20231212	145100	579582300	8660	8660	8660	8660	0
392	20231212	145000	579582300	8660	8660	8660	8660	0
393	20231212	144900	579582300	8660	8660	8660	8660	0
394	20231212	144800	579582300	8660	8660	8660	8660	71
395	20231212	144700	578967440	8660	8660	8660	8660	152
396	20231212	144600	577651120	8670	8670	8670	8670	0
397	20231212	144500	577651120	8670	8670	8670	8670	21
398	20231212	144400	577469050	8680	8680	8680	8680	16
399	20231212	144300	577330170	8680	8690	8690	8680	354
400	20231212	144200	574256160	8700	8700	8700	8700	0
401	20231212	144100	574256160	8700	8700	8700	8700	0
402	20231212	144000	574256160	8700	8700	8700	8700	0
403	20231212	143900	574256160	8700	8700	8700	8700	0
404	20231212	143800	574256160	8700	8700	8700	8700	27
405	20231212	143700	574021260	8680	8680	8680	8680	93
406	20231212	143600	573214020	8680	8680	8680	8670	157
407	20231212	143500	571851960	8680	8680	8680	8680	18
408	20231212	143400	571695720	8680	8680	8680	8680	0
409	20231212	143300	571695720	8680	8680	8680	8680	0
410	20231212	143200	571695720	8680	8680	8680	8670	57
411	20231212	143100	571201360	8660	8660	8670	8660	186
412	20231212	143000	569590590	8670	8670	8670	8670	7
413	20231212	142900	569529900	8660	8670	8670	8660	7
414	20231212	142800	569469220	8670	8670	8670	8670	0
415	20231212	142700	569469220	8670	8670	8670	8670	0
416	20231212	142600	569469220	8670	8670	8670	8670	0
417	20231212	142500	569469220	8670	8670	8670	8670	5
418	20231212	142400	569425870	8670	8670	8670	8670	3
419	20231212	142300	569399860	8670	8670	8670	8670	1
420	20231212	142200	569391190	8670	8670	8670	8670	4
421	20231212	142100	569356510	8670	8670	8670	8670	10
422	20231212	142000	569269810	8670	8670	8670	8670	15
423	20231212	141900	569139760	8670	8670	8670	8670	0
424	20231212	141800	569139760	8670	8670	8670	8670	41
425	20231212	141700	568784290	8670	8670	8670	8670	28
426	20231212	141600	568541530	8670	8670	8670	8670	0
427	20231212	141500	568541530	8670	8670	8670	8670	20
428	20231212	141400	568368130	8670	8670	8670	8670	408
429	20231212	141300	564830770	8680	8680	8680	8680	0
430	20231212	141200	564830770	8680	8680	8680	8680	1
431	20231212	141100	564822090	8680	8680	8680	8680	2
432	20231212	141000	564804730	8680	8680	8680	8680	0
433	20231212	140900	564804730	8680	8680	8680	8680	0
434	20231212	140800	564804730	8680	8680	8680	8680	0
435	20231212	140700	564804730	8680	8680	8680	8680	20
436	20231212	140600	564631130	8680	8680	8680	8680	802
437	20231212	140500	557669770	8690	8700	8700	8690	600
438	20231212	140400	552455270	8700	8700	8700	8700	0
439	20231212	140300	552455270	8700	8700	8700	8700	406
440	20231212	140200	548923070	8710	8710	8710	8710	5
441	20231212	140100	548879520	8700	8700	8700	8700	379
442	20231212	140000	545582220	8690	8690	8690	8690	31
443	20231212	135900	545312830	8680	8680	8680	8680	0
444	20231212	135800	545312830	8680	8680	8680	8680	329
445	20231212	135700	542457110	8670	8670	8670	8670	10
446	20231212	135600	542370410	8670	8670	8670	8670	0
447	20231212	135500	542370410	8670	8680	8680	8670	136
448	20231212	135400	541191230	8680	8680	8680	8680	0
449	20231212	135300	541191230	8680	8680	8680	8680	123
450	20231212	135200	540123590	8690	8690	8690	8690	587
451	20231212	135100	535022560	8700	8700	8700	8700	0
452	20231212	135000	535022560	8700	8700	8700	8700	99
453	20231212	134900	534161260	8700	8700	8700	8700	100
454	20231212	134800	533291260	8700	8700	8700	8700	51
455	20231212	134700	532847560	8700	8700	8700	8700	122
456	20231212	134600	531786160	8700	8700	8700	8700	0
457	20231212	134500	531786160	8700	8700	8700	8700	50
458	20231212	134400	531351160	8710	8710	8710	8710	140
459	20231212	134300	530131760	8710	8710	8710	8710	13
460	20231212	134200	530018530	8710	8710	8710	8710	0
461	20231212	134100	530018530	8710	8710	8710	8710	63
462	20231212	134000	529469800	8710	8710	8710	8710	0
463	20231212	133900	529469800	8710	8710	8710	8710	0
464	20231212	133800	529469800	8710	8710	8710	8710	3
465	20231212	133700	529443670	8710	8710	8710	8710	90
466	20231212	133600	528659770	8700	8700	8700	8700	521
467	20231212	133500	524127070	8710	8710	8710	8710	7
468	20231212	133400	524066100	8710	8710	8710	8710	0
469	20231212	133300	524066100	8710	8710	8710	8710	2
470	20231212	133200	524048680	8700	8700	8700	8700	114
471	20231212	133100	523056880	8700	8700	8700	8700	114
472	20231212	133000	522065080	8700	8680	8700	8680	177
473	20231212	132900	520525760	8680	8680	8680	8680	0
474	20231212	132800	520525760	8680	8700	8700	8680	612
475	20231212	132700	515210680	8720	8720	8720	8720	0
476	20231212	132600	515210680	8720	8720	8720	8720	0
477	20231212	132500	515210680	8720	8720	8720	8720	0
478	20231212	132400	515210680	8720	8720	8720	8720	0
479	20231212	132300	515210680	8720	8720	8720	8720	0
480	20231212	132200	515210680	8720	8720	8720	8720	0
481	20231212	132100	515210680	8720	8720	8720	8720	1
482	20231212	132000	515201960	8700	8700	8700	8700	0
483	20231212	131900	515201960	8700	8700	8700	8700	0
484	20231212	131800	515201960	8700	8700	8700	8700	0
485	20231212	131700	515201960	8700	8700	8700	8700	8
486	20231212	131600	515132360	8700	8700	8700	8700	0
487	20231212	131500	515132360	8700	8710	8710	8700	393
488	20231212	131400	511712710	8720	8720	8720	8720	0
489	20231212	131300	511712710	8720	8720	8720	8720	2
490	20231212	131200	511695270	8730	8720	8730	8720	500
491	20231212	131100	507332170	8710	8710	8710	8710	265
492	20231212	131000	505024020	8710	8710	8710	8710	83
493	20231212	130900	504301090	8710	8710	8710	8710	1
494	20231212	130800	504292380	8710	8710	8710	8710	217
495	20231212	130700	502402310	8720	8720	8720	8720	4
496	20231212	130600	502367430	8720	8720	8720	8720	0
497	20231212	130500	502367430	8720	8720	8720	8720	100
498	20231212	130400	501495430	8720	8720	8720	8720	10
499	20231212	130300	501408230	8720	8720	8720	8720	0
500	20231212	130200	501408230	8720	8720	8720	8720	30
501	20231212	130100	501146630	8720	8720	8720	8720	114
502	20231212	130000	500152550	8720	8710	8720	8710	10
503	20231212	125900	500065390	8700	8700	8700	8700	33
504	20231212	125800	499778290	8700	8700	8700	8700	8
505	20231212	125700	499708690	8700	8700	8700	8700	5
506	20231212	125600	499665190	8700	8700	8700	8700	18
507	20231212	125500	499508590	8690	8690	8690	8690	0
508	20231212	125400	499508590	8690	8690	8690	8690	3
509	20231212	125300	499482520	8690	8690	8690	8690	0
510	20231212	125200	499482520	8690	8690	8690	8690	2
511	20231212	125100	499465140	8690	8690	8690	8690	398
512	20231212	125000	496006520	8690	8690	8690	8690	253
513	20231212	124900	493807950	8700	8710	8710	8700	837
514	20231212	124800	486519430	8730	8730	8730	8730	15
515	20231212	124700	486388480	8730	8730	8730	8730	0
516	20231212	124600	486388480	8730	8730	8730	8730	48
517	20231212	124500	485969440	8730	8730	8730	8730	37
518	20231212	124400	485646430	8730	8730	8730	8730	10
519	20231212	124300	485559130	8710	8710	8710	8710	1
520	20231212	124200	485550420	8700	8700	8700	8700	0
521	20231212	124100	485550420	8700	8700	8700	8700	0
522	20231212	124000	485550420	8700	8710	8710	8700	14
523	20231212	123900	485428550	8700	8700	8700	8700	0
524	20231212	123800	485428550	8700	8700	8700	8700	0
525	20231212	123700	485428550	8700	8700	8700	8700	0
526	20231212	123600	485428550	8700	8700	8700	8700	0
527	20231212	123500	485428550	8700	8700	8700	8700	0
528	20231212	123400	485428550	8700	8700	8700	8700	0
529	20231212	123300	485428550	8700	8700	8700	8700	0
530	20231212	123200	485428550	8700	8720	8720	8700	109
531	20231212	123100	484480070	8720	8720	8720	8720	0
532	20231212	123000	484480070	8720	8720	8720	8720	0
533	20231212	122900	484480070	8720	8720	8720	8720	0
534	20231212	122800	484480070	8720	8730	8730	8720	838
535	20231212	122700	477166600	8740	8740	8740	8740	0
536	20231212	122600	477166600	8740	8740	8740	8740	1
537	20231212	122500	477157860	8750	8740	8750	8740	99
538	20231212	122400	476291780	8750	8750	8750	8750	1
539	20231212	122300	476283030	8740	8740	8740	8740	0
540	20231212	122200	476283030	8740	8750	8750	8740	782
541	20231212	122100	469444260	8760	8760	8760	8760	0
542	20231212	122000	469444260	8760	8760	8760	8760	133
543	20231212	121900	468279180	8760	8760	8760	8760	5
544	20231212	121800	468235380	8760	8760	8760	8760	253
545	20231212	121700	466019100	8760	8760	8760	8760	402
546	20231212	121600	462497580	8760	8760	8760	8760	24
547	20231212	121500	462287340	8760	8760	8760	8760	86
548	20231212	121400	461533980	8760	8830	8830	8760	202
549	20231212	121300	459764320	8840	8840	8840	8840	30
550	20231212	121200	459499120	8850	8770	8850	8770	101
551	20231212	121100	458609840	8730	8750	8750	8730	341
552	20231212	121000	455631420	8750	8740	8850	8740	684
553	20231212	120900	449606860	8870	8690	8870	8690	2569
554	20231212	120800	427033800	8690	8690	8690	8690	280
555	20231212	120700	424600600	8700	8690	8700	8690	29
556	20231212	120600	424348550	8700	8700	8700	8700	8
557	20231212	120500	424278950	8690	8690	8690	8690	0
558	20231212	120400	424278950	8690	8690	8690	8690	0
559	20231212	120300	424278950	8690	8690	8690	8690	23
560	20231212	120200	424079080	8690	8690	8690	8690	2
561	20231212	120100	424061700	8690	8690	8690	8690	153
562	20231212	120000	422732130	8690	8690	8690	8690	16
563	20231212	115900	422593090	8690	8690	8690	8690	106
564	20231212	115800	421671950	8690	8680	8690	8680	193
565	20231212	115700	419996690	8670	8670	8670	8670	154
566	20231212	115600	418661510	8670	8670	8670	8670	9
567	20231212	115500	418583480	8650	8650	8650	8650	342
568	20231212	115400	415625180	8640	8640	8640	8640	26
569	20231212	115300	415400540	8630	8630	8630	8630	0
570	20231212	115200	415400540	8630	8630	8630	8630	0
571	20231212	115100	415400540	8630	8630	8630	8630	4
572	20231212	115000	415366020	8640	8640	8640	8640	22
573	20231212	114900	415175940	8640	8640	8640	8640	26
574	20231212	114800	414951300	8640	8640	8640	8640	29
575	20231212	114700	414700740	8640	8640	8640	8640	100
576	20231212	114600	413836740	8640	8640	8640	8640	125
577	20231212	114500	412756740	8650	8650	8650	8650	0
578	20231212	114400	412756740	8650	8650	8650	8650	0
579	20231212	114300	412756740	8650	8650	8650	8650	5
580	20231212	114200	412713490	8650	8650	8650	8650	50
581	20231212	114100	412280990	8650	8650	8650	8650	1
582	20231212	114000	412272340	8650	8650	8650	8650	0
583	20231212	113900	412272340	8650	8650	8650	8650	7
584	20231212	113800	412211790	8650	8650	8650	8650	0
585	20231212	113700	412211790	8650	8650	8650	8650	0
586	20231212	113600	412211790	8650	8620	8650	8620	48
587	20231212	113500	411797880	8620	8620	8620	8620	0
588	20231212	113400	411797880	8620	8640	8640	8620	1561
589	20231212	113300	398332950	8640	8640	8640	8640	11
590	20231212	113200	398237910	8630	8630	8630	8630	5
591	20231212	113100	398194760	8640	8630	8640	8630	779
592	20231212	113000	391471910	8620	8630	8630	8620	1322
593	20231212	112900	380066270	8620	8620	8620	8620	1
594	20231212	112800	380057650	8620	8620	8620	8620	0
595	20231212	112700	380057650	8620	8620	8620	8620	0
596	20231212	112600	380057650	8620	8620	8620	8620	0
597	20231212	112500	380057650	8620	8620	8620	8620	0
598	20231212	112400	380057650	8620	8620	8620	8620	2
599	20231212	112300	380040410	8630	8630	8630	8630	200
600	20231212	112200	378314410	8630	8640	8640	8630	938
601	20231212	112100	370218220	8650	8650	8650	8650	6
602	20231212	112000	370166320	8650	8650	8650	8650	1
603	20231212	111900	370157670	8650	8650	8650	8650	31
604	20231212	111800	369889520	8650	8650	8650	8650	29
605	20231212	111700	369638670	8640	8640	8640	8640	0
606	20231212	111600	369638670	8640	8640	8640	8640	0
607	20231212	111500	369638670	8640	8640	8640	8640	27
608	20231212	111400	369405390	8630	8630	8630	8630	0
609	20231212	111300	369405390	8630	8630	8630	8630	0
610	20231212	111200	369405390	8630	8630	8630	8630	151
611	20231212	111100	368102260	8640	8640	8640	8630	93
612	20231212	111000	367299540	8640	8640	8640	8640	50
613	20231212	110900	366867540	8640	8640	8640	8640	1
614	20231212	110800	366858900	8640	8640	8640	8640	0
615	20231212	110700	366858900	8640	8640	8640	8640	0
616	20231212	110600	366858900	8640	8640	8640	8640	0
617	20231212	110500	366858900	8640	8640	8640	8640	16
618	20231212	110400	366720660	8630	8630	8630	8630	70
619	20231212	110300	366116560	8630	8630	8630	8630	0
620	20231212	110200	366116560	8630	8660	8660	8630	64
621	20231212	110100	365564120	8630	8630	8630	8630	32
622	20231212	110000	365287960	8630	8620	8630	8620	2
623	20231212	105900	365270710	8620	8620	8620	8620	584
624	20231212	105800	360236630	8630	8620	8630	8620	104
625	20231212	105700	359339990	8630	8630	8630	8630	0
626	20231212	105600	359339990	8630	8640	8640	8630	308
627	20231212	105500	356681070	8650	8650	8650	8650	873
628	20231212	105400	349129620	8650	8650	8650	8650	131
629	20231212	105300	347996470	8680	8680	8680	8680	0
630	20231212	105200	347996470	8680	8640	8680	8640	163
631	20231212	105100	346587090	8650	8660	8660	8650	350
632	20231212	105000	343559430	8650	8650	8650	8650	0
633	20231212	104900	343559430	8650	8650	8650	8650	651
634	20231212	104800	337928280	8680	8680	8680	8680	4
635	20231212	104700	337893560	8650	8650	8650	8650	105
636	20231212	104600	336985310	8640	8640	8640	8640	100
637	20231212	104500	336121310	8650	8650	8650	8640	286
638	20231212	104400	333648410	8650	8650	8650	8650	1
639	20231212	104300	333639760	8650	8680	8680	8650	10
640	20231212	104200	333552990	8650	8650	8650	8650	0
641	20231212	104100	333552990	8650	8650	8650	8650	0
642	20231212	104000	333552990	8650	8650	8650	8650	22
643	20231212	103900	333362690	8650	8650	8650	8650	48
644	20231212	103800	332947490	8650	8650	8650	8650	0
645	20231212	103700	332947490	8650	8650	8650	8650	0
646	20231212	103600	332947490	8650	8650	8650	8650	0
647	20231212	103500	332947490	8650	8680	8680	8650	223
648	20231212	103400	331014250	8680	8680	8680	8680	1
649	20231212	103300	331005570	8650	8670	8670	8650	595
650	20231212	103200	325855400	8680	8680	8680	8680	4
651	20231212	103100	325820680	8680	8660	8680	8660	106
652	20231212	103000	324901410	8670	8680	8680	8670	143
653	20231212	102900	323660570	8680	8650	8680	8650	591
654	20231212	102800	318548180	8650	8650	8650	8650	1
655	20231212	102700	318539530	8650	8650	8650	8650	19
656	20231212	102600	318375180	8650	8650	8650	8650	1
657	20231212	102500	318366530	8640	8650	8650	8640	1408
658	20231212	102400	306197340	8690	8690	8690	8690	12
659	20231212	102300	306093060	8690	8630	8690	8630	26
660	20231212	102200	305867470	8680	8680	8680	8680	112
661	20231212	102100	304895310	8680	8680	8680	8680	0
662	20231212	102000	304895310	8680	8680	8680	8680	2
663	20231212	101900	304877950	8680	8680	8680	8680	0
664	20231212	101800	304877950	8680	8680	8680	8680	103
665	20231212	101700	303983910	8680	8680	8680	8680	7
666	20231212	101600	303923150	8630	8630	8630	8630	100
667	20231212	101500	303060150	8680	8680	8680	8680	9
668	20231212	101400	302982030	8690	8690	8690	8690	5
669	20231212	101300	302938580	8690	8690	8690	8690	4
670	20231212	101200	302903820	8690	8700	8700	8610	679
671	20231212	101100	297028600	8700	8690	8700	8690	230
672	20231212	101000	295028750	8680	8680	8680	8680	5
673	20231212	100900	294985350	8680	8680	8680	8680	10
674	20231212	100800	294898550	8650	8660	8660	8650	33
675	20231212	100700	294612800	8660	8650	8660	8650	12
676	20231212	100600	294508890	8660	8650	8660	8650	62
677	20231212	100500	293972290	8590	8600	8610	8590	5131
678	20231212	100400	249845660	8580	8600	8600	8580	110
679	20231212	100300	248899860	8600	8600	8600	8600	0
680	20231212	100200	248899860	8600	8600	8600	8600	51
681	20231212	100100	248461260	8600	8600	8600	8600	0
682	20231212	100000	248461260	8600	8600	8600	8600	60
683	20231212	095900	247945260	8570	8570	8570	8570	290
684	20231212	095800	245459960	8600	8600	8600	8600	11
685	20231212	095700	245365360	8570	8600	8600	8570	77
686	20231212	095600	244705140	8570	8570	8570	8570	2
687	20231212	095500	244688000	8560	8590	8590	8560	1166
688	20231212	095400	234680390	8600	8600	8600	8590	755
689	20231212	095300	228194390	8600	8610	8610	8600	430
690	20231212	095200	224496290	8610	8610	8610	8610	425
691	20231212	095100	220837040	8610	8620	8620	8610	1051
692	20231212	095000	211785810	8630	8630	8630	8630	15
693	20231212	094900	211656360	8630	8630	8630	8630	10
694	20231212	094800	211570060	8630	8630	8630	8630	13
695	20231212	094700	211457870	8630	8630	8630	8630	61
696	20231212	094600	210931440	8630	8650	8650	8630	346
697	20231212	094500	207943740	8660	8650	8660	8640	429
698	20231212	094400	204231530	8650	8650	8650	8650	1
699	20231212	094300	204222880	8640	8640	8640	8640	173
700	20231212	094200	202728160	8640	8630	8640	8630	680
701	20231212	094100	196859730	8620	8620	8620	8620	156
702	20231212	094000	195515010	8620	8630	8630	8620	602
703	20231212	093900	190320940	8630	8620	8630	8620	115
704	20231212	093800	189329540	8630	8630	8630	8620	645
705	20231212	093700	183765190	8630	8630	8630	8620	1287
706	20231212	093600	172668970	8630	8650	8650	8630	327
707	20231212	093500	169845130	8660	8660	8660	8660	45
708	20231212	093400	169455430	8660	8660	8660	8660	10
709	20231212	093300	169368830	8660	8650	8660	8650	9
710	20231212	093200	169290900	8650	8640	8650	8630	415
711	20231212	093100	165706540	8640	8660	8660	8640	1071
712	20231212	093000	156432760	8660	8670	8670	8660	573
713	20231212	092900	151466130	8670	8680	8700	8670	1169
714	20231212	092800	141321490	8680	8680	8680	8680	178
715	20231212	092700	139776450	8700	8720	8720	8690	1363
716	20231212	092600	127925840	8730	8730	8730	8730	11
717	20231212	092500	127829810	8730	8720	8730	8720	204
718	20231212	092400	126049930	8730	8730	8730	8730	21
719	20231212	092300	125866600	8730	8720	8730	8720	321
720	20231212	092200	123067460	8730	8710	8730	8710	27
721	20231212	092100	122832270	8700	8700	8700	8700	194
722	20231212	092000	121144470	8700	8700	8700	8700	784
723	20231212	091900	114323670	8700	8700	8700	8700	261
724	20231212	091800	112052970	8700	8700	8700	8700	1428
725	20231212	091700	99629370	8700	8710	8730	8700	567
726	20231212	091600	94690840	8730	8710	8740	8700	139
727	20231212	091500	93480340	8700	8720	8720	8700	889
728	20231212	091400	85740040	8720	8720	8740	8720	47
729	20231212	091300	85330040	8720	8720	8720	8720	412
730	20231212	091200	81737400	8750	8710	8750	8710	175
731	20231212	091100	80212510	8720	8760	8760	8720	83
732	20231212	091000	79488390	8760	8780	8780	8710	666
733	20231212	090900	73677370	8790	8850	8850	8790	359
734	20231212	090800	70512560	8850	8780	8850	8780	496
735	20231212	090700	66147510	8780	8730	8800	8720	91
736	20231212	090600	65351950	8730	8710	8800	8700	927
737	20231212	090500	57270210	8700	8710	8710	8700	458
738	20231212	090400	53281280	8710	8720	8720	8710	389
739	20231212	090300	49892870	8720	8720	8730	8710	1057
740	20231212	090200	40679140	8720	8710	8720	8710	147
741	20231212	090100	39398750	8720	8780	8780	8710	2042
742	20231212	090000	21575660	8750	8850	8860	8750	2450