KissMeData/214420/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	203600	269968070	4145	4145	4145	4145	1014
3	20231211	203500	269968070	4145	4145	4145	4145	0
4	20231211	203400	269968070	4145	4145	4145	4145	0
5	20231211	203300	269968070	4145	4145	4145	4145	0
6	20231211	203200	269968070	4145	4145	4145	4145	0
7	20231211	203100	269968070	4145	4145	4145	4145	0
8	20231211	203000	269968070	4145	4145	4145	4145	0
9	20231211	202900	269968070	4145	4145	4145	4145	0
10	20231211	202800	269968070	4145	4145	4145	4145	0
11	20231211	202700	269968070	4145	4145	4145	4145	0
12	20231211	202600	269968070	4145	4145	4145	4145	0
13	20231211	202500	269968070	4145	4145	4145	4145	0
14	20231211	202400	269968070	4145	4145	4145	4145	0
15	20231211	202300	269968070	4145	4145	4145	4145	0
16	20231211	202200	269968070	4145	4145	4145	4145	0
17	20231211	202100	269968070	4145	4145	4145	4145	0
18	20231211	202000	269968070	4145	4145	4145	4145	0
19	20231211	201900	269968070	4145	4145	4145	4145	0
20	20231211	201800	269968070	4145	4145	4145	4145	0
21	20231211	201700	269968070	4145	4145	4145	4145	0
22	20231211	201600	269968070	4145	4145	4145	4145	0
23	20231211	201500	269968070	4145	4145	4145	4145	0
24	20231211	201400	269968070	4145	4145	4145	4145	0
25	20231211	201300	269968070	4145	4145	4145	4145	0
26	20231211	201200	269968070	4145	4145	4145	4145	0
27	20231211	201100	269968070	4145	4145	4145	4145	0
28	20231211	201000	269968070	4145	4145	4145	4145	0
29	20231211	200900	269968070	4145	4145	4145	4145	0
30	20231211	200800	269968070	4145	4145	4145	4145	0
31	20231211	200700	269968070	4145	4145	4145	4145	0
32	20231211	200600	269968070	4145	4145	4145	4145	1014
33	20231211	200500	269968070	4145	4145	4145	4145	0
34	20231211	200400	269968070	4145	4145	4145	4145	0
35	20231211	200300	269968070	4145	4145	4145	4145	0
36	20231211	200200	269968070	4145	4145	4145	4145	0
37	20231211	200100	269968070	4145	4145	4145	4145	0
38	20231211	200000	269968070	4145	4145	4145	4145	0
39	20231211	195900	269968070	4145	4145	4145	4145	0
40	20231211	195800	269968070	4145	4145	4145	4145	0
41	20231211	195700	269968070	4145	4145	4145	4145	0
42	20231211	195600	269968070	4145	4145	4145	4145	0
43	20231211	195500	269968070	4145	4145	4145	4145	0
44	20231211	195400	269968070	4145	4145	4145	4145	0
45	20231211	195300	269968070	4145	4145	4145	4145	0
46	20231211	195200	269968070	4145	4145	4145	4145	0
47	20231211	195100	269968070	4145	4145	4145	4145	0
48	20231211	195000	269968070	4145	4145	4145	4145	0
49	20231211	194900	269968070	4145	4145	4145	4145	0
50	20231211	194800	269968070	4145	4145	4145	4145	0
51	20231211	194700	269968070	4145	4145	4145	4145	0
52	20231211	194600	269968070	4145	4145	4145	4145	0
53	20231211	194500	269968070	4145	4145	4145	4145	0
54	20231211	194400	269968070	4145	4145	4145	4145	0
55	20231211	194300	269968070	4145	4145	4145	4145	0
56	20231211	194200	269968070	4145	4145	4145	4145	0
57	20231211	194100	269968070	4145	4145	4145	4145	0
58	20231211	194000	269968070	4145	4145	4145	4145	0
59	20231211	193900	269968070	4145	4145	4145	4145	0
60	20231211	193800	269968070	4145	4145	4145	4145	0
61	20231211	193700	269968070	4145	4145	4145	4145	0
62	20231211	193600	269968070	4145	4145	4145	4145	1014
63	20231211	193500	269968070	4145	4145	4145	4145	0
64	20231211	193400	269968070	4145	4145	4145	4145	0
65	20231211	193300	269968070	4145	4145	4145	4145	0
66	20231211	193200	269968070	4145	4145	4145	4145	0
67	20231211	193100	269968070	4145	4145	4145	4145	0
68	20231211	193000	269968070	4145	4145	4145	4145	0
69	20231211	192900	269968070	4145	4145	4145	4145	0
70	20231211	192800	269968070	4145	4145	4145	4145	0
71	20231211	192700	269968070	4145	4145	4145	4145	0
72	20231211	192600	269968070	4145	4145	4145	4145	0
73	20231211	192500	269968070	4145	4145	4145	4145	0
74	20231211	192400	269968070	4145	4145	4145	4145	0
75	20231211	192300	269968070	4145	4145	4145	4145	0
76	20231211	192200	269968070	4145	4145	4145	4145	0
77	20231211	192100	269968070	4145	4145	4145	4145	0
78	20231211	192000	269968070	4145	4145	4145	4145	0
79	20231211	191900	269968070	4145	4145	4145	4145	0
80	20231211	191800	269968070	4145	4145	4145	4145	0
81	20231211	191700	269968070	4145	4145	4145	4145	0
82	20231211	191600	269968070	4145	4145	4145	4145	0
83	20231211	191500	269968070	4145	4145	4145	4145	0
84	20231211	191400	269968070	4145	4145	4145	4145	0
85	20231211	191300	269968070	4145	4145	4145	4145	0
86	20231211	191200	269968070	4145	4145	4145	4145	0
87	20231211	191100	269968070	4145	4145	4145	4145	0
88	20231211	191000	269968070	4145	4145	4145	4145	0
89	20231211	190900	269968070	4145	4145	4145	4145	0
90	20231211	190800	269968070	4145	4145	4145	4145	0
91	20231211	190700	269968070	4145	4145	4145	4145	0
92	20231211	190600	269968070	4145	4145	4145	4145	1014
93	20231211	190500	269968070	4145	4145	4145	4145	0
94	20231211	190400	269968070	4145	4145	4145	4145	0
95	20231211	190300	269968070	4145	4145	4145	4145	0
96	20231211	190200	269968070	4145	4145	4145	4145	0
97	20231211	190100	269968070	4145	4145	4145	4145	0
98	20231211	190000	269968070	4145	4145	4145	4145	0
99	20231211	185900	269968070	4145	4145	4145	4145	0
100	20231211	185800	269968070	4145	4145	4145	4145	0
101	20231211	185700	269968070	4145	4145	4145	4145	0
102	20231211	185600	269968070	4145	4145	4145	4145	0
103	20231211	185500	269968070	4145	4145	4145	4145	0
104	20231211	185400	269968070	4145	4145	4145	4145	0
105	20231211	185300	269968070	4145	4145	4145	4145	0
106	20231211	185200	269968070	4145	4145	4145	4145	0
107	20231211	185100	269968070	4145	4145	4145	4145	0
108	20231211	185000	269968070	4145	4145	4145	4145	0
109	20231211	184900	269968070	4145	4145	4145	4145	0
110	20231211	184800	269968070	4145	4145	4145	4145	0
111	20231211	184700	269968070	4145	4145	4145	4145	0
112	20231211	184600	269968070	4145	4145	4145	4145	0
113	20231211	184500	269968070	4145	4145	4145	4145	0
114	20231211	184400	269968070	4145	4145	4145	4145	0
115	20231211	184300	269968070	4145	4145	4145	4145	0
116	20231211	184200	269968070	4145	4145	4145	4145	0
117	20231211	184100	269968070	4145	4145	4145	4145	0
118	20231211	184000	269968070	4145	4145	4145	4145	0
119	20231211	183900	269968070	4145	4145	4145	4145	0
120	20231211	183800	269968070	4145	4145	4145	4145	0
121	20231211	183700	269968070	4145	4145	4145	4145	0
122	20231211	183600	269968070	4145	4145	4145	4145	1014
123	20231211	183500	269968070	4145	4145	4145	4145	0
124	20231211	183400	269968070	4145	4145	4145	4145	0
125	20231211	183300	269968070	4145	4145	4145	4145	0
126	20231211	183200	269968070	4145	4145	4145	4145	0
127	20231211	183100	269968070	4145	4145	4145	4145	0
128	20231211	183000	269968070	4145	4145	4145	4145	0
129	20231211	182900	269968070	4145	4145	4145	4145	0
130	20231211	182800	269968070	4145	4145	4145	4145	0
131	20231211	182700	269968070	4145	4145	4145	4145	0
132	20231211	182600	269968070	4145	4145	4145	4145	0
133	20231211	182500	269968070	4145	4145	4145	4145	0
134	20231211	182400	269968070	4145	4145	4145	4145	0
135	20231211	182300	269968070	4145	4145	4145	4145	0
136	20231211	182200	269968070	4145	4145	4145	4145	0
137	20231211	182100	269968070	4145	4145	4145	4145	0
138	20231211	182000	269968070	4145	4145	4145	4145	0
139	20231211	181900	269968070	4145	4145	4145	4145	0
140	20231211	181800	269968070	4145	4145	4145	4145	0
141	20231211	181700	269968070	4145	4145	4145	4145	0
142	20231211	181600	269968070	4145	4145	4145	4145	0
143	20231211	181500	269968070	4145	4145	4145	4145	0
144	20231211	181400	269968070	4145	4145	4145	4145	0
145	20231211	181300	269968070	4145	4145	4145	4145	0
146	20231211	181200	269968070	4145	4145	4145	4145	0
147	20231211	181100	269968070	4145	4145	4145	4145	0
148	20231211	181000	269968070	4145	4145	4145	4145	0
149	20231211	180900	269968070	4145	4145	4145	4145	0
150	20231211	180800	269968070	4145	4145	4145	4145	0
151	20231211	180700	269968070	4145	4145	4145	4145	0
152	20231211	180600	269968070	4145	4145	4145	4145	1014
153	20231211	180500	269968070	4145	4145	4145	4145	0
154	20231211	180400	269968070	4145	4145	4145	4145	0
155	20231211	180300	269968070	4145	4145	4145	4145	0
156	20231211	180200	269968070	4145	4145	4145	4145	0
157	20231211	180100	269968070	4145	4145	4145	4145	0
158	20231211	180000	269968070	4145	4145	4145	4145	0
159	20231211	175900	269968070	4145	4145	4145	4145	0
160	20231211	175800	269968070	4145	4145	4145	4145	0
161	20231211	175700	269968070	4145	4145	4145	4145	0
162	20231211	175600	269968070	4145	4145	4145	4145	0
163	20231211	175500	269968070	4145	4145	4145	4145	0
164	20231211	175400	269968070	4145	4145	4145	4145	0
165	20231211	175300	269968070	4145	4145	4145	4145	0
166	20231211	175200	269968070	4145	4145	4145	4145	0
167	20231211	175100	269968070	4145	4145	4145	4145	0
168	20231211	175000	269968070	4145	4145	4145	4145	0
169	20231211	174900	269968070	4145	4145	4145	4145	0
170	20231211	174800	269968070	4145	4145	4145	4145	0
171	20231211	174700	269968070	4145	4145	4145	4145	0
172	20231211	174600	269968070	4145	4145	4145	4145	0
173	20231211	174500	269968070	4145	4145	4145	4145	0
174	20231211	174400	269968070	4145	4145	4145	4145	0
175	20231211	174300	269968070	4145	4145	4145	4145	0
176	20231211	174200	269968070	4145	4145	4145	4145	0
177	20231211	174100	269968070	4145	4145	4145	4145	0
178	20231211	174000	269968070	4145	4145	4145	4145	0
179	20231211	173900	269968070	4145	4145	4145	4145	0
180	20231211	173800	269968070	4145	4145	4145	4145	0
181	20231211	173700	269968070	4145	4145	4145	4145	0
182	20231211	173600	269968070	4145	4145	4145	4145	1014
183	20231211	173500	269968070	4145	4145	4145	4145	0
184	20231211	173400	269968070	4145	4145	4145	4145	0
185	20231211	173300	269968070	4145	4145	4145	4145	0
186	20231211	173200	269968070	4145	4145	4145	4145	0
187	20231211	173100	269968070	4145	4145	4145	4145	0
188	20231211	173000	269968070	4145	4145	4145	4145	0
189	20231211	172900	269968070	4145	4145	4145	4145	0
190	20231211	172800	269968070	4145	4145	4145	4145	0
191	20231211	172700	269968070	4145	4145	4145	4145	0
192	20231211	172600	269968070	4145	4145	4145	4145	0
193	20231211	172500	269968070	4145	4145	4145	4145	0
194	20231211	172400	269968070	4145	4145	4145	4145	0
195	20231211	172300	269968070	4145	4145	4145	4145	0
196	20231211	172200	269968070	4145	4145	4145	4145	0
197	20231211	172100	269968070	4145	4145	4145	4145	0
198	20231211	172000	269968070	4145	4145	4145	4145	0
199	20231211	171900	269968070	4145	4145	4145	4145	0
200	20231211	171800	269968070	4145	4145	4145	4145	0
201	20231211	171700	269968070	4145	4145	4145	4145	0
202	20231211	171600	269968070	4145	4145	4145	4145	0
203	20231211	171500	269968070	4145	4145	4145	4145	0
204	20231211	171400	269968070	4145	4145	4145	4145	0
205	20231211	171300	269968070	4145	4145	4145	4145	0
206	20231211	171200	269968070	4145	4145	4145	4145	0
207	20231211	171100	269968070	4145	4145	4145	4145	0
208	20231211	171000	269968070	4145	4145	4145	4145	0
209	20231211	170900	269968070	4145	4145	4145	4145	0
210	20231211	170800	269968070	4145	4145	4145	4145	0
211	20231211	170700	269968070	4145	4145	4145	4145	0
212	20231211	170600	269968070	4145	4145	4145	4145	1014
213	20231211	170500	269968070	4145	4145	4145	4145	0
214	20231211	170400	269968070	4145	4145	4145	4145	0
215	20231211	170300	269968070	4145	4145	4145	4145	0
216	20231211	170200	269968070	4145	4145	4145	4145	0
217	20231211	170100	269968070	4145	4145	4145	4145	0
218	20231211	170000	269968070	4145	4145	4145	4145	0
219	20231211	165900	269968070	4145	4145	4145	4145	0
220	20231211	165800	269968070	4145	4145	4145	4145	0
221	20231211	165700	269968070	4145	4145	4145	4145	0
222	20231211	165600	269968070	4145	4145	4145	4145	0
223	20231211	165500	269968070	4145	4145	4145	4145	0
224	20231211	165400	269968070	4145	4145	4145	4145	0
225	20231211	165300	269968070	4145	4145	4145	4145	0
226	20231211	165200	269968070	4145	4145	4145	4145	0
227	20231211	165100	269968070	4145	4145	4145	4145	0
228	20231211	165000	269968070	4145	4145	4145	4145	0
229	20231211	164900	269968070	4145	4145	4145	4145	0
230	20231211	164800	269968070	4145	4145	4145	4145	0
231	20231211	164700	269968070	4145	4145	4145	4145	0
232	20231211	164600	269968070	4145	4145	4145	4145	0
233	20231211	164500	269968070	4145	4145	4145	4145	0
234	20231211	164400	269968070	4145	4145	4145	4145	0
235	20231211	164300	269968070	4145	4145	4145	4145	0
236	20231211	164200	269968070	4145	4145	4145	4145	0
237	20231211	164100	269968070	4145	4145	4145	4145	0
238	20231211	164000	269968070	4145	4145	4145	4145	0
239	20231211	163900	269968070	4145	4145	4145	4145	0
240	20231211	163800	269968070	4145	4145	4145	4145	0
241	20231211	163700	269968070	4145	4145	4145	4145	0
242	20231211	163600	269968070	4145	4145	4145	4145	1014
243	20231211	163500	269968070	4145	4145	4145	4145	0
244	20231211	163400	269968070	4145	4145	4145	4145	0
245	20231211	163300	269968070	4145	4145	4145	4145	0
246	20231211	163200	269968070	4145	4145	4145	4145	0
247	20231211	163100	269968070	4145	4145	4145	4145	0
248	20231211	163000	269968070	4145	4145	4145	4145	0
249	20231211	162900	269968070	4145	4145	4145	4145	0
250	20231211	162800	269968070	4145	4145	4145	4145	0
251	20231211	162700	269968070	4145	4145	4145	4145	0
252	20231211	162600	269968070	4145	4145	4145	4145	0
253	20231211	162500	269968070	4145	4145	4145	4145	0
254	20231211	162400	269968070	4145	4145	4145	4145	0
255	20231211	162300	269968070	4145	4145	4145	4145	0
256	20231211	162200	269968070	4145	4145	4145	4145	0
257	20231211	162100	269968070	4145	4145	4145	4145	0
258	20231211	162000	269968070	4145	4145	4145	4145	0
259	20231211	161900	269968070	4145	4145	4145	4145	0
260	20231211	161800	269968070	4145	4145	4145	4145	0
261	20231211	161700	269968070	4145	4145	4145	4145	0
262	20231211	161600	269968070	4145	4145	4145	4145	0
263	20231211	161500	269968070	4145	4145	4145	4145	0
264	20231211	161400	269968070	4145	4145	4145	4145	0
265	20231211	161300	269968070	4145	4145	4145	4145	0
266	20231211	161200	269968070	4145	4145	4145	4145	0
267	20231211	161100	269968070	4145	4145	4145	4145	0
268	20231211	161000	269968070	4145	4145	4145	4145	0
269	20231211	160900	269968070	4145	4145	4145	4145	0
270	20231211	160800	269968070	4145	4145	4145	4145	0
271	20231211	160700	269968070	4145	4145	4145	4145	0
272	20231211	160600	269968070	4145	4145	4145	4145	1014
273	20231211	160500	269968070	4145	4145	4145	4145	0
274	20231211	160400	269968070	4145	4145	4145	4145	0
275	20231211	160300	269968070	4145	4145	4145	4145	0
276	20231211	160200	269968070	4145	4145	4145	4145	0
277	20231211	160100	269968070	4145	4145	4145	4145	0
278	20231211	160000	269968070	4145	4145	4145	4145	0
279	20231211	155900	269968070	4145	4145	4145	4145	0
280	20231211	155800	269968070	4145	4145	4145	4145	0
281	20231211	155700	269968070	4145	4145	4145	4145	0
282	20231211	155600	269968070	4145	4145	4145	4145	0
283	20231211	155500	269968070	4145	4145	4145	4145	0
284	20231211	155400	269968070	4145	4145	4145	4145	0
285	20231211	155300	269968070	4145	4145	4145	4145	0
286	20231211	155200	269968070	4145	4145	4145	4145	0
287	20231211	155100	269968070	4145	4145	4145	4145	0
288	20231211	155000	269968070	4145	4145	4145	4145	0
289	20231211	154900	269968070	4145	4145	4145	4145	0
290	20231211	154800	269968070	4145	4145	4145	4145	0
291	20231211	154700	269968070	4145	4145	4145	4145	0
292	20231211	154600	269968070	4145	4145	4145	4145	0
293	20231211	154500	269968070	4145	4145	4145	4145	0
294	20231211	154400	269968070	4145	4145	4145	4145	0
295	20231211	154300	269968070	4145	4145	4145	4145	0
296	20231211	154200	269968070	4145	4145	4145	4145	0
297	20231211	154100	269968070	4145	4145	4145	4145	0
298	20231211	154000	269968070	4145	4145	4145	4145	0
299	20231211	153900	269968070	4145	4145	4145	4145	0
300	20231211	153800	269968070	4145	4145	4145	4145	0
301	20231211	153700	269968070	4145	4145	4145	4145	0
302	20231211	153600	269968070	4145	4145	4145	4145	1014
303	20231211	153500	269968070	4145	4145	4145	4145	0
304	20231211	153400	269968070	4145	4145	4145	4145	0
305	20231211	153300	269968070	4145	4145	4145	4145	0
306	20231211	153200	269968070	4145	4145	4145	4145	0
307	20231211	153100	269968070	4145	4145	4145	4145	0
308	20231211	153000	269968070	4145	4145	4145	4145	1014
309	20231211	152900	265765040	4140	4140	4140	4140	0
310	20231211	152800	265765040	4140	4140	4140	4140	0
311	20231211	152700	265765040	4140	4140	4140	4140	0
312	20231211	152600	265765040	4140	4140	4140	4140	0
313	20231211	152500	265765040	4140	4140	4140	4140	0
314	20231211	152400	265765040	4140	4140	4140	4140	0
315	20231211	152300	265765040	4140	4140	4140	4140	0
316	20231211	152200	265765040	4140	4140	4140	4140	0
317	20231211	152100	265765040	4140	4140	4140	4140	0
318	20231211	152000	265765040	4140	4140	4140	4140	0
319	20231211	151900	265765040	4140	4140	4140	4140	0
320	20231211	151800	265765040	4140	4140	4140	4140	27
321	20231211	151700	265653260	4125	4125	4125	4125	50
322	20231211	151600	265447010	4140	4130	4140	4130	485
323	20231211	151500	263441685	4135	4135	4135	4135	0
324	20231211	151400	263441685	4135	4135	4135	4135	0
325	20231211	151300	263441685	4135	4135	4135	4135	1
326	20231211	151200	263437550	4125	4135	4135	4125	55
327	20231211	151100	263210170	4135	4135	4135	4135	0
328	20231211	151000	263210170	4135	4135	4135	4135	0
329	20231211	150900	263210170	4135	4130	4135	4130	3
330	20231211	150800	263197775	4135	4135	4135	4135	1
331	20231211	150700	263193640	4135	4135	4135	4135	5
332	20231211	150600	263172965	4145	4145	4145	4145	0
333	20231211	150500	263172965	4145	4145	4145	4145	0
334	20231211	150400	263172965	4145	4145	4145	4145	0
335	20231211	150300	263172965	4145	4130	4145	4120	72
336	20231211	150200	262876130	4150	4150	4150	4150	0
337	20231211	150100	262876130	4150	4150	4150	4150	0
338	20231211	150000	262876130	4150	4150	4150	4150	0
339	20231211	145900	262876130	4150	4125	4150	4120	128
340	20231211	145800	262348360	4135	4135	4135	4135	12
341	20231211	145700	262298740	4125	4125	4125	4125	77
342	20231211	145600	261981115	4135	4135	4135	4135	0
343	20231211	145500	261981115	4135	4125	4135	4125	109
344	20231211	145400	261531480	4125	4125	4125	4125	116
345	20231211	145300	261052980	4120	4120	4120	4120	0
346	20231211	145200	261052980	4120	4120	4120	4120	87
347	20231211	145100	260694540	4135	4135	4135	4135	0
348	20231211	145000	260694540	4135	4120	4135	4120	96
349	20231211	144900	260298870	4135	4110	4135	4110	125
350	20231211	144800	259784570	4130	4130	4130	4130	29
351	20231211	144700	259664800	4110	4110	4110	4110	76
352	20231211	144600	259352440	4110	4110	4110	4110	0
353	20231211	144500	259352440	4110	4115	4115	4110	203
354	20231211	144400	258517220	4110	4110	4110	4110	1075
355	20231211	144300	254098970	4110	4110	4110	4110	761
356	20231211	144200	250971260	4110	4110	4110	4110	91
357	20231211	144100	250597250	4110	4115	4115	4110	121
358	20231211	144000	250099870	4120	4120	4120	4115	34
359	20231211	143900	249959845	4115	4115	4115	4115	82
360	20231211	143800	249622415	4130	4130	4130	4130	16
361	20231211	143700	249556335	4110	4120	4120	4110	396
362	20231211	143600	247928310	4115	4115	4115	4115	5
363	20231211	143500	247907735	4115	4120	4120	4115	76
364	20231211	143400	247594985	4130	4115	4130	4115	95
365	20231211	143300	247204045	4110	4110	4110	4110	0
366	20231211	143200	247204045	4110	4110	4110	4110	89
367	20231211	143100	246838255	4115	4115	4115	4115	0
368	20231211	143000	246838255	4115	4115	4115	4115	99
369	20231211	142900	246430870	4115	4115	4115	4115	85
370	20231211	142800	246081095	4115	4115	4115	4115	0
371	20231211	142700	246081095	4115	4115	4115	4115	70
372	20231211	142600	245793045	4115	4115	4115	4115	333
373	20231211	142500	244422750	4115	4115	4120	4115	196
374	20231211	142400	243615695	4120	4120	4120	4120	27
375	20231211	142300	243504455	4130	4130	4130	4130	0
376	20231211	142200	243504455	4130	4130	4130	4130	1
377	20231211	142100	243500325	4115	4115	4115	4115	100
378	20231211	142000	243088825	4120	4120	4120	4120	3
379	20231211	141900	243076465	4115	4115	4115	4115	81
380	20231211	141800	242743150	4115	4115	4115	4115	0
381	20231211	141700	242743150	4115	4115	4115	4115	80
382	20231211	141600	242413950	4115	4115	4115	4115	0
383	20231211	141500	242413950	4115	4115	4115	4115	70
384	20231211	141400	242125900	4120	4120	4125	4120	190
385	20231211	141300	241343090	4125	4130	4130	4125	26
386	20231211	141200	241235740	4125	4130	4130	4125	116
387	20231211	141100	240757145	4125	4125	4125	4125	0
388	20231211	141000	240757145	4125	4130	4130	4125	83
389	20231211	140900	240414735	4130	4125	4130	4125	108
390	20231211	140800	239969140	4130	4130	4130	4130	19
391	20231211	140700	239890670	4130	4130	4130	4130	2
392	20231211	140600	239882410	4125	4125	4125	4125	0
393	20231211	140500	239882410	4125	4125	4125	4125	202
394	20231211	140400	239049160	4120	4120	4120	4120	95
395	20231211	140300	238657760	4125	4125	4125	4125	0
396	20231211	140200	238657760	4125	4125	4125	4125	84
397	20231211	140100	238311260	4125	4125	4125	4125	0
398	20231211	140000	238311260	4125	4125	4125	4125	78
399	20231211	135900	237989510	4120	4120	4120	4120	92
400	20231211	135800	237610470	4125	4125	4125	4125	0
401	20231211	135700	237610470	4125	4125	4125	4125	101
402	20231211	135600	237193845	4125	4125	4125	4125	0
403	20231211	135500	237193845	4125	4125	4125	4125	77
404	20231211	135400	236876220	4125	4125	4125	4125	90
405	20231211	135300	236504970	4125	4125	4125	4125	0
406	20231211	135200	236504970	4125	4125	4125	4125	83
407	20231211	135100	236162595	4130	4130	4130	4130	0
408	20231211	135000	236162595	4130	4135	4135	4120	435
409	20231211	134900	234365110	4135	4135	4135	4135	506
410	20231211	134800	232272800	4155	4155	4155	4155	12
411	20231211	134700	232222940	4140	4140	4140	4140	92
412	20231211	134600	231842060	4140	4140	4140	4140	0
413	20231211	134500	231842060	4140	4135	4140	4135	142
414	20231211	134400	231254400	4135	4135	4135	4135	81
415	20231211	134300	230919465	4135	4135	4135	4135	0
416	20231211	134200	230919465	4135	4135	4135	4135	80
417	20231211	134100	230588665	4135	4135	4135	4135	0
418	20231211	134000	230588665	4135	4135	4135	4135	71
419	20231211	133900	230295080	4140	4145	4145	4140	185
420	20231211	133800	229528735	4145	4145	4145	4145	0
421	20231211	133700	229528735	4145	4145	4145	4145	85
422	20231211	133600	229176410	4150	4150	4150	4150	0
423	20231211	133500	229176410	4150	4150	4150	4150	85
424	20231211	133400	228823660	4195	4135	4195	4135	657
425	20231211	133300	226082705	4170	4150	4170	4150	469
426	20231211	133200	224132005	4140	4130	4140	4130	110
427	20231211	133100	223677345	4165	4160	4165	4160	56
428	20231211	133000	223444235	4130	4130	4130	4130	70
429	20231211	132900	223155135	4170	4160	4170	4130	292
430	20231211	132800	221941715	4130	4130	4130	4130	0
431	20231211	132700	221941715	4130	4130	4130	4130	83
432	20231211	132600	221598925	4135	4135	4135	4135	0
433	20231211	132500	221598925	4135	4135	4135	4135	80
434	20231211	132400	221268125	4135	4135	4135	4135	82
435	20231211	132300	220929055	4140	4140	4140	4140	0
436	20231211	132200	220929055	4140	4140	4140	4140	73
437	20231211	132100	220626835	4145	4145	4145	4145	0
438	20231211	132000	220626835	4145	4145	4145	4145	81
439	20231211	131900	220291090	4145	4150	4150	4145	219
440	20231211	131800	219382840	4150	4150	4150	4150	9
441	20231211	131700	219345490	4150	4195	4195	4150	107
442	20231211	131600	218900990	4190	4190	4190	4190	2
443	20231211	131500	218892610	4155	4155	4155	4155	91
444	20231211	131400	218514505	4200	4175	4200	4145	2003
445	20231211	131300	210115230	4175	4175	4175	4160	522
446	20231211	131200	207936665	4185	4125	4185	4125	321
447	20231211	131100	206607100	4125	4125	4125	4125	0
448	20231211	131000	206607100	4125	4125	4125	4125	83
449	20231211	130900	206264725	4130	4130	4130	4130	83
450	20231211	130800	205921935	4175	4175	4175	4175	0
451	20231211	130700	205921935	4175	4120	4175	4120	817
452	20231211	130600	202519455	4120	4120	4120	4120	0
453	20231211	130500	202519455	4120	4140	4170	4120	432
454	20231211	130400	200727050	4115	4115	4115	4115	99
455	20231211	130300	200319665	4115	4115	4115	4115	0
456	20231211	130200	200319665	4115	4115	4115	4115	90
457	20231211	130100	199949315	4115	4115	4115	4115	0
458	20231211	130000	199949315	4115	4115	4115	4115	101
459	20231211	125900	199533700	4115	4115	4115	4115	93
460	20231211	125800	199151005	4115	4115	4115	4115	0
461	20231211	125700	199151005	4115	4115	4115	4115	92
462	20231211	125600	198772425	4115	4115	4115	4115	0
463	20231211	125500	198772425	4115	4135	4135	4115	91
464	20231211	125400	198397940	4115	4115	4115	4115	82
465	20231211	125300	198060510	4115	4115	4115	4115	0
466	20231211	125200	198060510	4115	4115	4115	4115	69
467	20231211	125100	197776575	4115	4115	4115	4115	0
468	20231211	125000	197776575	4115	4115	4115	4115	101
469	20231211	124900	197360960	4115	4115	4115	4115	84
470	20231211	124800	197015300	4115	4115	4115	4115	0
471	20231211	124700	197015300	4115	4115	4115	4115	89
472	20231211	124600	196649065	4120	4120	4120	4120	0
473	20231211	124500	196649065	4120	4120	4120	4120	85
474	20231211	124400	196298865	4120	4120	4140	4115	860
475	20231211	124300	192751745	4120	4120	4120	4120	0
476	20231211	124200	192751745	4120	4120	4120	4115	77
477	20231211	124100	192434865	4120	4120	4120	4120	0
478	20231211	124000	192434865	4120	4120	4120	4120	93
479	20231211	123900	192051705	4125	4125	4125	4125	1
480	20231211	123800	192047580	4115	4115	4115	4115	0
481	20231211	123700	192047580	4115	4115	4115	4115	99
482	20231211	123600	191640195	4110	4110	4110	4110	1
483	20231211	123500	191636085	4115	4130	4130	4115	102
484	20231211	123400	191216250	4110	4115	4115	4110	107
485	20231211	123300	190775975	4115	4115	4115	4115	0
486	20231211	123200	190775975	4115	4115	4115	4115	172
487	20231211	123100	190068195	4115	4115	4115	4115	442
488	20231211	123000	188249365	4115	4115	4115	4115	93
489	20231211	122900	187866670	4115	4115	4115	4115	79
490	20231211	122800	187541585	4110	4110	4110	4110	0
491	20231211	122700	187541585	4110	4110	4110	4110	99
492	20231211	122600	187134695	4110	4110	4110	4110	0
493	20231211	122500	187134695	4110	4110	4110	4110	93
494	20231211	122400	186752465	4115	4115	4115	4115	89
495	20231211	122300	186386230	4115	4115	4115	4115	0
496	20231211	122200	186386230	4115	4115	4115	4115	96
497	20231211	122100	185991190	4115	4115	4115	4115	0
498	20231211	122000	185991190	4115	4115	4115	4115	102
499	20231211	121900	185571460	4120	4115	4120	4115	307
500	20231211	121800	184307115	4115	4115	4115	4115	0
501	20231211	121700	184307115	4115	4115	4115	4115	71
502	20231211	121600	184014950	4115	4115	4115	4115	0
503	20231211	121500	184014950	4115	4115	4115	4115	93
504	20231211	121400	183632255	4115	4115	4115	4115	74
505	20231211	121300	183327745	4115	4115	4115	4115	0
506	20231211	121200	183327745	4115	4115	4115	4115	72
507	20231211	121100	183031465	4115	4115	4115	4115	5
508	20231211	121000	183010890	4115	4115	4115	4115	69
509	20231211	120900	182726955	4115	4115	4115	4115	70
510	20231211	120800	182438905	4115	4120	4120	4115	121
511	20231211	120700	181940750	4120	4120	4120	4115	194
512	20231211	120600	181142245	4120	4120	4120	4120	0
513	20231211	120500	181142245	4120	4120	4120	4120	87
514	20231211	120400	180783805	4120	4125	4125	4120	85
515	20231211	120300	180433595	4125	4125	4125	4125	0
516	20231211	120200	180433595	4125	4145	4145	4125	6
517	20231211	120100	180408790	4115	4120	4120	4115	48
518	20231211	120000	180211165	4120	4120	4120	4120	94
519	20231211	115900	179823885	4120	4120	4120	4120	80
520	20231211	115800	179494285	4120	4125	4125	4120	889
521	20231211	115700	175830020	4125	4130	4130	4125	104
522	20231211	115600	175401010	4130	4130	4130	4130	56
523	20231211	115500	175169730	4130	4130	4130	4130	47
524	20231211	115400	174975620	4125	4125	4125	4125	73
525	20231211	115300	174674495	4145	4145	4145	4145	3
526	20231211	115200	174662060	4125	4145	4145	4125	88
527	20231211	115100	174298960	4125	4125	4125	4125	1
528	20231211	115000	174294835	4125	4125	4125	4125	77
529	20231211	114900	173977210	4125	4125	4125	4125	79
530	20231211	114800	173651335	4130	4130	4130	4130	0
531	20231211	114700	173651335	4130	4130	4130	4130	95
532	20231211	114600	173258985	4130	4130	4130	4130	20
533	20231211	114500	173176385	4130	4130	4130	4130	50
534	20231211	114400	172969885	4125	4125	4125	4125	95
535	20231211	114300	172578010	4125	4125	4125	4125	0
536	20231211	114200	172578010	4125	4125	4125	4125	95
537	20231211	114100	172186135	4125	4125	4125	4125	0
538	20231211	114000	172186135	4125	4125	4125	4125	74
539	20231211	113900	171880885	4120	4120	4120	4120	82
540	20231211	113800	171543045	4120	4120	4120	4120	0
541	20231211	113700	171543045	4120	4120	4120	4120	72
542	20231211	113600	171246405	4120	4120	4120	4120	93
543	20231211	113500	170863245	4120	4120	4120	4120	0
544	20231211	113400	170863245	4120	4120	4120	4120	90
545	20231211	113300	170492445	4125	4125	4125	4125	8
546	20231211	113200	170459445	4120	4120	4120	4120	80
547	20231211	113100	170129845	4120	4130	4130	4120	773
548	20231211	113000	166941630	4130	4130	4130	4130	0
549	20231211	112900	166941630	4130	4130	4130	4130	87
550	20231211	112800	166582320	4130	4150	4150	4130	6
551	20231211	112700	166557500	4130	4130	4130	4130	77
552	20231211	112600	166239490	4130	4130	4130	4130	78
553	20231211	112500	165917350	4130	4130	4130	4130	0
554	20231211	112400	165917350	4130	4130	4130	4130	83
555	20231211	112300	165574560	4150	4150	4150	4150	1
556	20231211	112200	165570410	4130	4130	4130	4130	97
557	20231211	112100	165169800	4130	4130	4130	4130	91
558	20231211	112000	164793970	4145	4145	4145	4145	37
559	20231211	111900	164640605	4130	4145	4145	4130	1047
560	20231211	111800	160311875	4145	4145	4145	4145	0
561	20231211	111700	160311875	4145	4145	4145	4145	77
562	20231211	111600	159992710	4145	4145	4145	4145	93
563	20231211	111500	159607225	4145	4155	4155	4145	1572
564	20231211	111400	153088250	4150	4150	4150	4150	94
565	20231211	111300	152698150	4155	4150	4155	4150	137
566	20231211	111200	152129595	4150	4150	4150	4150	178
567	20231211	111100	151390895	4155	4155	4155	4155	10
568	20231211	111000	151349345	4160	4160	4160	4160	605
569	20231211	110900	148832545	4160	4165	4165	4160	112
570	20231211	110800	148366515	4170	4170	4170	4170	0
571	20231211	110700	148366515	4170	4170	4170	4170	853
572	20231211	110600	144809505	4170	4170	4170	4170	76
573	20231211	110500	144492585	4170	4170	4170	4170	0
574	20231211	110400	144492585	4170	4170	4170	4170	101
575	20231211	110300	144071415	4170	4170	4170	4170	0
576	20231211	110200	144071415	4170	4175	4175	4170	108
577	20231211	110100	143620955	4175	4175	4185	4175	261
578	20231211	110000	142531260	4175	4175	4175	4175	0
579	20231211	105900	142531260	4175	4175	4175	4175	74
580	20231211	105800	142222310	4175	4175	4175	4175	15
581	20231211	105700	142159685	4175	4175	4175	4175	85
582	20231211	105600	141804810	4175	4175	4175	4175	100
583	20231211	105500	141387310	4175	4175	4175	4175	0
584	20231211	105400	141387310	4175	4175	4175	4175	89
585	20231211	105300	141015735	4170	4170	4170	4170	0
586	20231211	105200	141015735	4170	4170	4170	4170	157
587	20231211	105100	140361045	4170	4165	4170	4165	114
588	20231211	105000	139886040	4190	4190	4190	4190	0
589	20231211	104900	139886040	4190	4190	4190	4170	98
590	20231211	104800	139477240	4205	4170	4205	4170	705
591	20231211	104700	136521375	4150	4170	4170	4150	72
592	20231211	104600	136222555	4170	4145	4170	4145	434
593	20231211	104500	134416670	4160	4160	4160	4160	1
594	20231211	104400	134412510	4145	4145	4145	4145	82
595	20231211	104300	134072620	4145	4145	4145	4145	0
596	20231211	104200	134072620	4145	4145	4145	4145	69
597	20231211	104100	133786615	4150	4150	4150	4150	875
598	20231211	104000	130155365	4150	4150	4150	4150	1
599	20231211	103900	130151215	4150	4150	4150	4150	74
600	20231211	103800	129844115	4145	4145	4145	4145	0
601	20231211	103700	129844115	4145	4145	4145	4145	76
602	20231211	103600	129529095	4145	4145	4145	4145	86
603	20231211	103500	129172625	4150	4150	4150	4150	0
604	20231211	103400	129172625	4150	4150	4150	4150	71
605	20231211	103300	128877975	4150	4155	4155	4150	100
606	20231211	103200	128462840	4155	4160	4160	4155	393
607	20231211	103100	126828435	4160	4160	4160	4160	91
608	20231211	103000	126449875	4160	4160	4160	4160	0
609	20231211	102900	126449875	4160	4170	4170	4160	111
610	20231211	102800	125987835	4170	4170	4170	4170	1
611	20231211	102700	125983665	4170	4170	4180	4170	495
612	20231211	102600	123917870	4165	4165	4165	4165	198
613	20231211	102500	123093200	4160	4160	4160	4160	0
614	20231211	102400	123093200	4160	4160	4160	4160	96
615	20231211	102300	122693840	4165	4165	4165	4165	0
616	20231211	102200	122693840	4165	4165	4165	4165	1
617	20231211	102100	122689675	4170	4170	4170	4170	1
618	20231211	102000	122685505	4175	4175	4175	4175	0
619	20231211	101900	122685505	4175	4170	4175	4170	38
620	20231211	101800	122527005	4170	4135	4170	4135	85
621	20231211	101700	122175495	4135	4160	4165	4135	249
622	20231211	101600	121144610	4160	4130	4160	4130	112
623	20231211	101500	120680820	4110	4165	4165	4110	1299
624	20231211	101400	115328020	4165	4165	4165	4165	1
625	20231211	101300	115323855	4170	4170	4170	4170	0
626	20231211	101200	115323855	4170	4170	4170	4170	2
627	20231211	101100	115315515	4180	4180	4180	4175	318
628	20231211	101000	113987820	4185	4185	4185	4185	1
629	20231211	100900	113983635	4190	4180	4190	4180	102
630	20231211	100800	113557240	4175	4180	4180	4175	8
631	20231211	100700	113523825	4180	4180	4180	4180	639
632	20231211	100600	110852805	4180	4180	4180	4180	94
633	20231211	100500	110459885	4190	4190	4190	4190	13
634	20231211	100400	110405415	4190	4180	4195	4180	488
635	20231211	100300	108358595	4180	4180	4180	4180	0
636	20231211	100200	108358595	4180	4180	4180	4180	163
637	20231211	100100	107677255	4180	4180	4180	4180	99
638	20231211	100000	107263435	4195	4180	4195	4180	52
639	20231211	095900	107045325	4195	4180	4195	4180	86
640	20231211	095800	106685770	4180	4180	4180	4180	0
641	20231211	095700	106685770	4180	4195	4200	4180	668
642	20231211	095600	103882455	4180	4185	4190	4180	489
643	20231211	095500	101834345	4210	4190	4210	4190	9
644	20231211	095400	101796555	4190	4205	4210	4190	160
645	20231211	095300	101124980	4225	4200	4225	4200	530
646	20231211	095200	98889750	4215	4190	4215	4180	3094
647	20231211	095100	85905795	4190	4185	4190	4145	683
648	20231211	095000	83050335	4190	4140	4190	4140	917
649	20231211	094900	79214415	4180	4155	4180	4140	911
650	20231211	094800	75418580	4165	4155	4165	4155	977
651	20231211	094700	71355620	4130	4130	4160	4130	326
652	20231211	094600	70001765	4160	4145	4160	4145	427
653	20231211	094500	68230035	4150	4140	4150	4140	872
654	20231211	094400	64615085	4130	4130	4130	4130	91
655	20231211	094300	64239255	4130	4130	4130	4130	637
656	20231211	094200	61608445	4135	4135	4135	4135	97
657	20231211	094100	61207350	4125	4135	4135	4125	84
658	20231211	094000	60860060	4145	4145	4145	4145	20
659	20231211	093900	60777160	4135	4135	4135	4135	71
660	20231211	093800	60483575	4145	4145	4145	4145	0
661	20231211	093700	60483575	4145	4145	4145	4145	25
662	20231211	093600	60379950	4150	4145	4150	4145	99
663	20231211	093500	59969575	4145	4145	4145	4145	5
664	20231211	093400	59948850	4150	4140	4150	4140	650
665	20231211	093300	57254910	4140	4135	4140	4135	259
666	20231211	093200	56183900	4125	4145	4145	4125	73
667	20231211	093100	55882755	4150	4140	4150	4125	1228
668	20231211	093000	50797875	4135	4125	4135	4125	80
669	20231211	092900	50467535	4115	4115	4115	4115	79
670	20231211	092800	50142450	4135	4135	4135	4135	0
671	20231211	092700	50142450	4135	4110	4135	4110	88
672	20231211	092600	49780470	4110	4110	4110	4110	1
673	20231211	092500	49776360	4110	4110	4110	4110	0
674	20231211	092400	49776360	4110	4135	4135	4110	3
675	20231211	092300	49764005	4110	4125	4130	4110	1186
676	20231211	092200	44868085	4120	4120	4120	4120	340
677	20231211	092100	43467285	4115	4095	4115	4090	80
678	20231211	092000	43139475	4090	4100	4100	4090	823
679	20231211	091900	39772960	4105	4105	4105	4105	0
680	20231211	091800	39772960	4105	4105	4105	4105	0
681	20231211	091700	39772960	4105	4105	4105	4105	53
682	20231211	091600	39555395	4105	4115	4125	4105	713
683	20231211	091500	36623430	4115	4125	4125	4115	152
684	20231211	091400	35997895	4125	4125	4125	4125	186
685	20231211	091300	35230645	4130	4130	4130	4130	0
686	20231211	091200	35230645	4130	4130	4130	4130	110
687	20231211	091100	34776345	4130	4130	4130	4130	457
688	20231211	091000	32888935	4130	4135	4135	4130	1000
689	20231211	090900	28758910	4135	4130	4135	4130	1558
690	20231211	090800	22322405	4130	4130	4130	4130	5
691	20231211	090700	22301755	4135	4135	4135	4135	0
692	20231211	090600	22301755	4135	4135	4135	4135	21
693	20231211	090500	22214920	4140	4110	4140	4110	4546
694	20231211	090400	3486840	4110	4110	4110	4110	10
695	20231211	090300	3445740	4110	4090	4110	4090	52
696	20231211	090200	3232040	4085	4090	4090	4085	60
697	20231211	090100	2986850	4100	4100	4100	4100	1
698	20231211	090000	2982750	4085	4100	4100	4085	729