KissMeData/067730/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194300	167213830	3975	3975	3975	3975	3271
3	20231212	194200	167213830	3975	3975	3975	3975	0
4	20231212	194100	167213830	3975	3975	3975	3975	0
5	20231212	194000	167213830	3975	3975	3975	3975	0
6	20231212	193900	167213830	3975	3975	3975	3975	0
7	20231212	193800	167213830	3975	3975	3975	3975	0
8	20231212	193700	167213830	3975	3975	3975	3975	0
9	20231212	193600	167213830	3975	3975	3975	3975	0
10	20231212	193500	167213830	3975	3975	3975	3975	0
11	20231212	193400	167213830	3975	3975	3975	3975	0
12	20231212	193300	167213830	3975	3975	3975	3975	0
13	20231212	193200	167213830	3975	3975	3975	3975	0
14	20231212	193100	167213830	3975	3975	3975	3975	0
15	20231212	193000	167213830	3975	3975	3975	3975	0
16	20231212	192900	167213830	3975	3975	3975	3975	0
17	20231212	192800	167213830	3975	3975	3975	3975	0
18	20231212	192700	167213830	3975	3975	3975	3975	0
19	20231212	192600	167213830	3975	3975	3975	3975	0
20	20231212	192500	167213830	3975	3975	3975	3975	0
21	20231212	192400	167213830	3975	3975	3975	3975	0
22	20231212	192300	167213830	3975	3975	3975	3975	0
23	20231212	192200	167213830	3975	3975	3975	3975	0
24	20231212	192100	167213830	3975	3975	3975	3975	0
25	20231212	192000	167213830	3975	3975	3975	3975	0
26	20231212	191900	167213830	3975	3975	3975	3975	0
27	20231212	191800	167213830	3975	3975	3975	3975	0
28	20231212	191700	167213830	3975	3975	3975	3975	0
29	20231212	191600	167213830	3975	3975	3975	3975	0
30	20231212	191500	167213830	3975	3975	3975	3975	0
31	20231212	191400	167213830	3975	3975	3975	3975	0
32	20231212	191300	167213830	3975	3975	3975	3975	3271
33	20231212	191200	167213830	3975	3975	3975	3975	0
34	20231212	191100	167213830	3975	3975	3975	3975	0
35	20231212	191000	167213830	3975	3975	3975	3975	0
36	20231212	190900	167213830	3975	3975	3975	3975	0
37	20231212	190800	167213830	3975	3975	3975	3975	0
38	20231212	190700	167213830	3975	3975	3975	3975	0
39	20231212	190600	167213830	3975	3975	3975	3975	0
40	20231212	190500	167213830	3975	3975	3975	3975	0
41	20231212	190400	167213830	3975	3975	3975	3975	0
42	20231212	190300	167213830	3975	3975	3975	3975	0
43	20231212	190200	167213830	3975	3975	3975	3975	0
44	20231212	190100	167213830	3975	3975	3975	3975	0
45	20231212	190000	167213830	3975	3975	3975	3975	0
46	20231212	185900	167213830	3975	3975	3975	3975	0
47	20231212	185800	167213830	3975	3975	3975	3975	0
48	20231212	185700	167213830	3975	3975	3975	3975	0
49	20231212	185600	167213830	3975	3975	3975	3975	0
50	20231212	185500	167213830	3975	3975	3975	3975	0
51	20231212	185400	167213830	3975	3975	3975	3975	0
52	20231212	185300	167213830	3975	3975	3975	3975	0
53	20231212	185200	167213830	3975	3975	3975	3975	0
54	20231212	185100	167213830	3975	3975	3975	3975	0
55	20231212	185000	167213830	3975	3975	3975	3975	0
56	20231212	184900	167213830	3975	3975	3975	3975	0
57	20231212	184800	167213830	3975	3975	3975	3975	0
58	20231212	184700	167213830	3975	3975	3975	3975	0
59	20231212	184600	167213830	3975	3975	3975	3975	0
60	20231212	184500	167213830	3975	3975	3975	3975	0
61	20231212	184400	167213830	3975	3975	3975	3975	0
62	20231212	184300	167213830	3975	3975	3975	3975	3271
63	20231212	184200	167213830	3975	3975	3975	3975	0
64	20231212	184100	167213830	3975	3975	3975	3975	0
65	20231212	184000	167213830	3975	3975	3975	3975	0
66	20231212	183900	167213830	3975	3975	3975	3975	0
67	20231212	183800	167213830	3975	3975	3975	3975	0
68	20231212	183700	167213830	3975	3975	3975	3975	0
69	20231212	183600	167213830	3975	3975	3975	3975	0
70	20231212	183500	167213830	3975	3975	3975	3975	0
71	20231212	183400	167213830	3975	3975	3975	3975	0
72	20231212	183300	167213830	3975	3975	3975	3975	0
73	20231212	183200	167213830	3975	3975	3975	3975	0
74	20231212	183100	167213830	3975	3975	3975	3975	0
75	20231212	183000	167213830	3975	3975	3975	3975	0
76	20231212	182900	167213830	3975	3975	3975	3975	0
77	20231212	182800	167213830	3975	3975	3975	3975	0
78	20231212	182700	167213830	3975	3975	3975	3975	0
79	20231212	182600	167213830	3975	3975	3975	3975	0
80	20231212	182500	167213830	3975	3975	3975	3975	0
81	20231212	182400	167213830	3975	3975	3975	3975	0
82	20231212	182300	167213830	3975	3975	3975	3975	0
83	20231212	182200	167213830	3975	3975	3975	3975	0
84	20231212	182100	167213830	3975	3975	3975	3975	0
85	20231212	182000	167213830	3975	3975	3975	3975	0
86	20231212	181900	167213830	3975	3975	3975	3975	0
87	20231212	181800	167213830	3975	3975	3975	3975	0
88	20231212	181700	167213830	3975	3975	3975	3975	0
89	20231212	181600	167213830	3975	3975	3975	3975	0
90	20231212	181500	167213830	3975	3975	3975	3975	0
91	20231212	181400	167213830	3975	3975	3975	3975	0
92	20231212	181300	167213830	3975	3975	3975	3975	3271
93	20231212	181200	167213830	3975	3975	3975	3975	0
94	20231212	181100	167213830	3975	3975	3975	3975	0
95	20231212	181000	167213830	3975	3975	3975	3975	0
96	20231212	180900	167213830	3975	3975	3975	3975	0
97	20231212	180800	167213830	3975	3975	3975	3975	0
98	20231212	180700	167213830	3975	3975	3975	3975	0
99	20231212	180600	167213830	3975	3975	3975	3975	0
100	20231212	180500	167213830	3975	3975	3975	3975	0
101	20231212	180400	167213830	3975	3975	3975	3975	0
102	20231212	180300	167213830	3975	3975	3975	3975	0
103	20231212	180200	167213830	3975	3975	3975	3975	0
104	20231212	180100	167213830	3975	3975	3975	3975	0
105	20231212	180000	167213830	3975	3975	3975	3975	0
106	20231212	175900	167213830	3975	3975	3975	3975	0
107	20231212	175800	167213830	3975	3975	3975	3975	0
108	20231212	175700	167213830	3975	3975	3975	3975	0
109	20231212	175600	167213830	3975	3975	3975	3975	0
110	20231212	175500	167213830	3975	3975	3975	3975	0
111	20231212	175400	167213830	3975	3975	3975	3975	0
112	20231212	175300	167213830	3975	3975	3975	3975	0
113	20231212	175200	167213830	3975	3975	3975	3975	0
114	20231212	175100	167213830	3975	3975	3975	3975	0
115	20231212	175000	167213830	3975	3975	3975	3975	0
116	20231212	174900	167213830	3975	3975	3975	3975	0
117	20231212	174800	167213830	3975	3975	3975	3975	0
118	20231212	174700	167213830	3975	3975	3975	3975	0
119	20231212	174600	167213830	3975	3975	3975	3975	0
120	20231212	174500	167213830	3975	3975	3975	3975	0
121	20231212	174400	167213830	3975	3975	3975	3975	0
122	20231212	174300	167213830	3975	3975	3975	3975	3271
123	20231212	174200	167213830	3975	3975	3975	3975	0
124	20231212	174100	167213830	3975	3975	3975	3975	0
125	20231212	174000	167213830	3975	3975	3975	3975	0
126	20231212	173900	167213830	3975	3975	3975	3975	0
127	20231212	173800	167213830	3975	3975	3975	3975	0
128	20231212	173700	167213830	3975	3975	3975	3975	0
129	20231212	173600	167213830	3975	3975	3975	3975	0
130	20231212	173500	167213830	3975	3975	3975	3975	0
131	20231212	173400	167213830	3975	3975	3975	3975	0
132	20231212	173300	167213830	3975	3975	3975	3975	0
133	20231212	173200	167213830	3975	3975	3975	3975	0
134	20231212	173100	167213830	3975	3975	3975	3975	0
135	20231212	173000	167213830	3975	3975	3975	3975	0
136	20231212	172900	167213830	3975	3975	3975	3975	0
137	20231212	172800	167213830	3975	3975	3975	3975	0
138	20231212	172700	167213830	3975	3975	3975	3975	0
139	20231212	172600	167213830	3975	3975	3975	3975	0
140	20231212	172500	167213830	3975	3975	3975	3975	0
141	20231212	172400	167213830	3975	3975	3975	3975	0
142	20231212	172300	167213830	3975	3975	3975	3975	0
143	20231212	172200	167213830	3975	3975	3975	3975	0
144	20231212	172100	167213830	3975	3975	3975	3975	0
145	20231212	172000	167213830	3975	3975	3975	3975	0
146	20231212	171900	167213830	3975	3975	3975	3975	0
147	20231212	171800	167213830	3975	3975	3975	3975	0
148	20231212	171700	167213830	3975	3975	3975	3975	0
149	20231212	171600	167213830	3975	3975	3975	3975	0
150	20231212	171500	167213830	3975	3975	3975	3975	0
151	20231212	171400	167213830	3975	3975	3975	3975	0
152	20231212	171300	167213830	3975	3975	3975	3975	3271
153	20231212	171200	167213830	3975	3975	3975	3975	0
154	20231212	171100	167213830	3975	3975	3975	3975	0
155	20231212	171000	167213830	3975	3975	3975	3975	0
156	20231212	170900	167213830	3975	3975	3975	3975	0
157	20231212	170800	167213830	3975	3975	3975	3975	0
158	20231212	170700	167213830	3975	3975	3975	3975	0
159	20231212	170600	167213830	3975	3975	3975	3975	0
160	20231212	170500	167213830	3975	3975	3975	3975	0
161	20231212	170400	167213830	3975	3975	3975	3975	0
162	20231212	170300	167213830	3975	3975	3975	3975	0
163	20231212	170200	167213830	3975	3975	3975	3975	0
164	20231212	170100	167213830	3975	3975	3975	3975	0
165	20231212	170000	167213830	3975	3975	3975	3975	0
166	20231212	165900	167213830	3975	3975	3975	3975	0
167	20231212	165800	167213830	3975	3975	3975	3975	0
168	20231212	165700	167213830	3975	3975	3975	3975	0
169	20231212	165600	167213830	3975	3975	3975	3975	0
170	20231212	165500	167213830	3975	3975	3975	3975	0
171	20231212	165400	167213830	3975	3975	3975	3975	0
172	20231212	165300	167213830	3975	3975	3975	3975	0
173	20231212	165200	167213830	3975	3975	3975	3975	0
174	20231212	165100	167213830	3975	3975	3975	3975	0
175	20231212	165000	167213830	3975	3975	3975	3975	0
176	20231212	164900	167213830	3975	3975	3975	3975	0
177	20231212	164800	167213830	3975	3975	3975	3975	0
178	20231212	164700	167213830	3975	3975	3975	3975	0
179	20231212	164600	167213830	3975	3975	3975	3975	0
180	20231212	164500	167213830	3975	3975	3975	3975	0
181	20231212	164400	167213830	3975	3975	3975	3975	0
182	20231212	164300	167213830	3975	3975	3975	3975	3271
183	20231212	164200	167213830	3975	3975	3975	3975	0
184	20231212	164100	167213830	3975	3975	3975	3975	0
185	20231212	164000	167213830	3975	3975	3975	3975	0
186	20231212	163900	167213830	3975	3975	3975	3975	0
187	20231212	163800	167213830	3975	3975	3975	3975	0
188	20231212	163700	167213830	3975	3975	3975	3975	0
189	20231212	163600	167213830	3975	3975	3975	3975	0
190	20231212	163500	167213830	3975	3975	3975	3975	0
191	20231212	163400	167213830	3975	3975	3975	3975	0
192	20231212	163300	167213830	3975	3975	3975	3975	0
193	20231212	163200	167213830	3975	3975	3975	3975	0
194	20231212	163100	167213830	3975	3975	3975	3975	0
195	20231212	163000	167213830	3975	3975	3975	3975	0
196	20231212	162900	167213830	3975	3975	3975	3975	0
197	20231212	162800	167213830	3975	3975	3975	3975	0
198	20231212	162700	167213830	3975	3975	3975	3975	0
199	20231212	162600	167213830	3975	3975	3975	3975	0
200	20231212	162500	167213830	3975	3975	3975	3975	0
201	20231212	162400	167213830	3975	3975	3975	3975	0
202	20231212	162300	167213830	3975	3975	3975	3975	0
203	20231212	162200	167213830	3975	3975	3975	3975	0
204	20231212	162100	167213830	3975	3975	3975	3975	0
205	20231212	162000	167213830	3975	3975	3975	3975	0
206	20231212	161900	167213830	3975	3975	3975	3975	0
207	20231212	161800	167213830	3975	3975	3975	3975	0
208	20231212	161700	167213830	3975	3975	3975	3975	0
209	20231212	161600	167213830	3975	3975	3975	3975	0
210	20231212	161500	167213830	3975	3975	3975	3975	0
211	20231212	161400	167213830	3975	3975	3975	3975	0
212	20231212	161300	167213830	3975	3975	3975	3975	3271
213	20231212	161200	167213830	3975	3975	3975	3975	0
214	20231212	161100	167213830	3975	3975	3975	3975	0
215	20231212	161000	167213830	3975	3975	3975	3975	0
216	20231212	160900	167213830	3975	3975	3975	3975	0
217	20231212	160800	167213830	3975	3975	3975	3975	0
218	20231212	160700	167213830	3975	3975	3975	3975	0
219	20231212	160600	167213830	3975	3975	3975	3975	0
220	20231212	160500	167213830	3975	3975	3975	3975	0
221	20231212	160400	167213830	3975	3975	3975	3975	0
222	20231212	160300	167213830	3975	3975	3975	3975	0
223	20231212	160200	167213830	3975	3975	3975	3975	0
224	20231212	160100	167213830	3975	3975	3975	3975	0
225	20231212	160000	167213830	3975	3975	3975	3975	0
226	20231212	155900	167213830	3975	3975	3975	3975	0
227	20231212	155800	167213830	3975	3975	3975	3975	0
228	20231212	155700	167213830	3975	3975	3975	3975	0
229	20231212	155600	167213830	3975	3975	3975	3975	0
230	20231212	155500	167213830	3975	3975	3975	3975	0
231	20231212	155400	167213830	3975	3975	3975	3975	0
232	20231212	155300	167213830	3975	3975	3975	3975	0
233	20231212	155200	167213830	3975	3975	3975	3975	0
234	20231212	155100	167213830	3975	3975	3975	3975	0
235	20231212	155000	167213830	3975	3975	3975	3975	0
236	20231212	154900	167213830	3975	3975	3975	3975	0
237	20231212	154800	167213830	3975	3975	3975	3975	0
238	20231212	154700	167213830	3975	3975	3975	3975	0
239	20231212	154600	167213830	3975	3975	3975	3975	0
240	20231212	154500	167213830	3975	3975	3975	3975	0
241	20231212	154400	167213830	3975	3975	3975	3975	0
242	20231212	154300	167213830	3975	3975	3975	3975	3271
243	20231212	154200	167213830	3975	3975	3975	3975	0
244	20231212	154100	167213830	3975	3975	3975	3975	0
245	20231212	154000	167213830	3975	3975	3975	3975	0
246	20231212	153900	167213830	3975	3975	3975	3975	0
247	20231212	153800	167213830	3975	3975	3975	3975	0
248	20231212	153700	167213830	3975	3975	3975	3975	0
249	20231212	153600	167213830	3975	3975	3975	3975	0
250	20231212	153500	167213830	3975	3975	3975	3975	0
251	20231212	153400	167213830	3975	3975	3975	3975	0
252	20231212	153300	167213830	3975	3975	3975	3975	0
253	20231212	153200	167213830	3975	3975	3975	3975	0
254	20231212	153100	167213830	3975	3975	3975	3975	0
255	20231212	153000	167213830	3975	3975	3975	3975	3271
256	20231212	152900	154211605	3975	3975	3975	3975	0
257	20231212	152800	154211605	3975	3975	3975	3975	0
258	20231212	152700	154211605	3975	3975	3975	3975	0
259	20231212	152600	154211605	3975	3975	3975	3975	0
260	20231212	152500	154211605	3975	3975	3975	3975	0
261	20231212	152400	154211605	3975	3975	3975	3975	0
262	20231212	152300	154211605	3975	3975	3975	3975	0
263	20231212	152200	154211605	3975	3975	3975	3975	0
264	20231212	152100	154211605	3975	3975	3975	3975	0
265	20231212	152000	154211605	3975	3975	3975	3975	0
266	20231212	151900	154211605	3975	3975	3975	3975	135
267	20231212	151800	153674980	3965	3970	3975	3965	394
268	20231212	151700	152112640	3970	3970	3970	3970	0
269	20231212	151600	152112640	3970	3970	3970	3970	210
270	20231212	151500	151278940	3970	3970	3970	3970	25
271	20231212	151400	151179690	3970	3970	3970	3970	75
272	20231212	151300	150881940	3970	3970	3970	3970	37
273	20231212	151200	150735050	3975	3975	3975	3975	0
274	20231212	151100	150735050	3975	3975	3975	3975	0
275	20231212	151000	150735050	3975	3975	3975	3975	0
276	20231212	150900	150735050	3975	3975	3975	3975	180
277	20231212	150800	150019550	3960	3960	3960	3960	0
278	20231212	150700	150019550	3960	3975	3980	3960	954
279	20231212	150600	146228400	3980	3980	3980	3980	0
280	20231212	150500	146228400	3980	3980	3980	3980	2
281	20231212	150400	146220440	3980	3970	3980	3970	1005
282	20231212	150300	142224870	3970	3970	3970	3970	100
283	20231212	150200	141827870	3970	3970	3970	3970	10
284	20231212	150100	141788170	3975	3975	3975	3975	0
285	20231212	150000	141788170	3975	3975	3975	3975	1
286	20231212	145900	141784195	3975	3975	3975	3975	22
287	20231212	145800	141696745	3975	3960	3975	3960	56
288	20231212	145700	141474750	3960	3960	3960	3960	120
289	20231212	145600	140999550	3960	3960	3960	3960	189
290	20231212	145500	140251110	3960	3960	3960	3960	0
291	20231212	145400	140251110	3960	3960	3960	3960	500
292	20231212	145300	138271110	3960	3960	3960	3960	0
293	20231212	145200	138271110	3960	3960	3960	3960	0
294	20231212	145100	138271110	3960	3960	3960	3960	0
295	20231212	145000	138271110	3960	3960	3960	3960	0
296	20231212	144900	138271110	3960	3960	3960	3960	1
297	20231212	144800	138267150	3960	3950	3960	3945	463
298	20231212	144700	136439595	3950	3950	3950	3950	28
299	20231212	144600	136328995	3955	3955	3955	3955	0
300	20231212	144500	136328995	3955	3955	3955	3955	1
301	20231212	144400	136325040	3960	3960	3960	3960	0
302	20231212	144300	136325040	3960	3960	3960	3960	0
303	20231212	144200	136325040	3960	3960	3960	3960	1
304	20231212	144100	136321080	3955	3955	3955	3955	178
305	20231212	144000	135617090	3955	3955	3955	3955	0
306	20231212	143900	135617090	3955	3955	3955	3955	0
307	20231212	143800	135617090	3955	3955	3955	3955	67
308	20231212	143700	135352105	3945	3945	3945	3945	0
309	20231212	143600	135352105	3945	3945	3945	3945	0
310	20231212	143500	135352105	3945	3950	3950	3945	8
311	20231212	143400	135320540	3955	3955	3955	3955	0
312	20231212	143300	135320540	3955	3955	3955	3955	0
313	20231212	143200	135320540	3955	3955	3955	3955	0
314	20231212	143100	135320540	3955	3955	3955	3955	0
315	20231212	143000	135320540	3955	3955	3955	3955	890
316	20231212	142900	131800590	3955	3955	3955	3955	50
317	20231212	142800	131602840	3955	3955	3955	3955	10
318	20231212	142700	131563290	3955	3955	3955	3955	17
319	20231212	142600	131496055	3955	3955	3955	3955	44
320	20231212	142500	131322035	3950	3950	3950	3950	9
321	20231212	142400	131286485	3945	3945	3945	3945	102
322	20231212	142300	130884095	3945	3945	3945	3945	0
323	20231212	142200	130884095	3945	3945	3945	3945	0
324	20231212	142100	130884095	3945	3945	3945	3945	0
325	20231212	142000	130884095	3945	3950	3950	3945	50
326	20231212	141900	130686785	3950	3950	3950	3950	0
327	20231212	141800	130686785	3950	3950	3950	3950	0
328	20231212	141700	130686785	3950	3955	3955	3950	61
329	20231212	141600	130445535	3955	3955	3955	3955	9
330	20231212	141500	130409940	3955	3945	3955	3945	33
331	20231212	141400	130279505	3945	3950	3955	3945	195
332	20231212	141300	129509430	3945	3950	3950	3945	238
333	20231212	141200	128569335	3950	3950	3950	3950	121
334	20231212	141100	128091385	3945	3945	3945	3945	1
335	20231212	141000	128087440	3950	3950	3950	3950	4
336	20231212	140900	128071640	3950	3950	3950	3950	150
337	20231212	140800	127479140	3955	3955	3955	3955	0
338	20231212	140700	127479140	3955	3955	3955	3955	0
339	20231212	140600	127479140	3955	3955	3955	3955	1
340	20231212	140500	127475185	3945	3945	3945	3945	0
341	20231212	140400	127475185	3945	3950	3950	3945	589
342	20231212	140300	125148640	3960	3960	3960	3960	1
343	20231212	140200	125144680	3960	3960	3960	3960	55
344	20231212	140100	124926880	3960	3960	3960	3960	0
345	20231212	140000	124926880	3960	3955	3960	3955	272
346	20231212	135900	123851115	3960	3960	3960	3960	0
347	20231212	135800	123851115	3960	3960	3960	3960	0
348	20231212	135700	123851115	3960	3960	3960	3960	1
349	20231212	135600	123847155	3955	3960	3960	3955	21
350	20231212	135500	123764050	3960	3955	3960	3955	20
351	20231212	135400	123684890	3960	3960	3960	3960	15
352	20231212	135300	123625490	3970	3970	3970	3970	0
353	20231212	135200	123625490	3970	3960	3970	3960	25
354	20231212	135100	123526340	3970	3970	3970	3970	0
355	20231212	135000	123526340	3970	3960	3970	3960	624
356	20231212	134900	121053480	3960	3955	3960	3955	6
357	20231212	134800	121029745	3960	3960	3960	3960	0
358	20231212	134700	121029745	3960	3960	3960	3960	0
359	20231212	134600	121029745	3960	3960	3960	3960	0
360	20231212	134500	121029745	3960	3945	3960	3945	1069
361	20231212	134400	116812525	3960	3960	3960	3960	0
362	20231212	134300	116812525	3960	3960	3960	3960	0
363	20231212	134200	116812525	3960	3960	3960	3960	1
364	20231212	134100	116808565	3955	3955	3955	3955	228
365	20231212	134000	115906825	3950	3950	3950	3950	17
366	20231212	133900	115839675	3955	3955	3955	3955	39
367	20231212	133800	115685430	3945	3945	3945	3945	0
368	20231212	133700	115685430	3945	3945	3945	3945	73
369	20231212	133600	115397445	3945	3945	3945	3945	0
370	20231212	133500	115397445	3945	3945	3945	3945	8
371	20231212	133400	115365885	3945	3945	3945	3945	0
372	20231212	133300	115365885	3945	3945	3945	3945	0
373	20231212	133200	115365885	3945	3945	3945	3945	6
374	20231212	133100	115342215	3940	3940	3940	3940	0
375	20231212	133000	115342215	3940	3940	3940	3940	0
376	20231212	132900	115342215	3940	3940	3940	3940	0
377	20231212	132800	115342215	3940	3945	3945	3940	591
378	20231212	132700	113012395	3945	3945	3945	3945	0
379	20231212	132600	113012395	3945	3945	3945	3945	19
380	20231212	132500	112937440	3955	3945	3955	3945	282
381	20231212	132400	111824940	3945	3945	3945	3945	0
382	20231212	132300	111824940	3945	3945	3945	3945	0
383	20231212	132200	111824940	3945	3945	3945	3945	0
384	20231212	132100	111824940	3945	3945	3945	3945	0
385	20231212	132000	111824940	3945	3940	3945	3940	6
386	20231212	131900	111801295	3945	3945	3945	3945	0
387	20231212	131800	111801295	3945	3945	3945	3945	0
388	20231212	131700	111801295	3945	3945	3945	3945	0
389	20231212	131600	111801295	3945	3945	3945	3945	88
390	20231212	131500	111454135	3940	3940	3940	3940	8
391	20231212	131400	111422615	3945	3945	3945	3945	168
392	20231212	131300	110759855	3945	3945	3945	3945	0
393	20231212	131200	110759855	3945	3945	3945	3945	23
394	20231212	131100	110669120	3940	3940	3940	3940	0
395	20231212	131000	110669120	3940	3940	3940	3940	0
396	20231212	130900	110669120	3940	3940	3940	3940	0
397	20231212	130800	110669120	3940	3940	3940	3940	1
398	20231212	130700	110665180	3940	3940	3940	3940	0
399	20231212	130600	110665180	3940	3940	3940	3940	0
400	20231212	130500	110665180	3940	3940	3940	3940	0
401	20231212	130400	110665180	3940	3940	3940	3940	76
402	20231212	130300	110365740	3940	3940	3940	3940	0
403	20231212	130200	110365740	3940	3940	3940	3940	0
404	20231212	130100	110365740	3940	3945	3945	3940	68
405	20231212	130000	110097765	3940	3940	3940	3940	0
406	20231212	125900	110097765	3940	3940	3940	3940	0
407	20231212	125800	110097765	3940	3940	3940	3940	1
408	20231212	125700	110093825	3955	3955	3955	3955	25
409	20231212	125600	109994950	3955	3955	3955	3955	150
410	20231212	125500	109401700	3940	3940	3940	3940	8
411	20231212	125400	109370180	3955	3955	3955	3955	0
412	20231212	125300	109370180	3955	3955	3955	3955	200
413	20231212	125200	108579180	3955	3955	3955	3955	0
414	20231212	125100	108579180	3955	3955	3955	3955	0
415	20231212	125000	108579180	3955	3955	3955	3955	0
416	20231212	124900	108579180	3955	3955	3955	3955	0
417	20231212	124800	108579180	3955	3950	3955	3950	5
418	20231212	124700	108559425	3955	3950	3955	3935	411
419	20231212	124600	106940865	3935	3935	3935	3935	100
420	20231212	124500	106547365	3950	3950	3950	3950	0
421	20231212	124400	106547365	3950	3950	3950	3950	1
422	20231212	124300	106543415	3935	3935	3935	3935	763
423	20231212	124200	103541010	3935	3935	3935	3935	10
424	20231212	124100	103501660	3925	3925	3925	3925	0
425	20231212	124000	103501660	3925	3925	3925	3925	0
426	20231212	123900	103501660	3925	3925	3925	3925	40
427	20231212	123800	103344660	3925	3925	3925	3925	0
428	20231212	123700	103344660	3925	3925	3925	3925	0
429	20231212	123600	103344660	3925	3925	3925	3925	0
430	20231212	123500	103344660	3925	3925	3925	3925	8
431	20231212	123400	103313260	3935	3935	3935	3935	0
432	20231212	123300	103313260	3935	3935	3935	3935	0
433	20231212	123200	103313260	3935	3935	3935	3935	0
434	20231212	123100	103313260	3935	3935	3935	3935	0
435	20231212	123000	103313260	3935	3935	3935	3935	164
436	20231212	122900	102667920	3935	3935	3935	3935	0
437	20231212	122800	102667920	3935	3925	3935	3925	13
438	20231212	122700	102616885	3925	3925	3925	3925	0
439	20231212	122600	102616885	3925	3925	3925	3925	5
440	20231212	122500	102597260	3925	3925	3925	3925	0
441	20231212	122400	102597260	3925	3925	3925	3925	16
442	20231212	122300	102534460	3925	3925	3925	3925	7
443	20231212	122200	102506985	3925	3925	3925	3925	0
444	20231212	122100	102506985	3925	3925	3925	3925	0
445	20231212	122000	102506985	3925	3925	3925	3925	0
446	20231212	121900	102506985	3925	3925	3925	3925	286
447	20231212	121800	101384435	3930	3930	3930	3930	7
448	20231212	121700	101356925	3930	3925	3930	3925	32
449	20231212	121600	101231285	3925	3925	3925	3920	101
450	20231212	121500	100835310	3925	3920	3925	3920	21
451	20231212	121400	100752925	3925	3925	3925	3925	40
452	20231212	121300	100595925	3925	3930	3930	3925	168
453	20231212	121200	99935935	3935	3935	3935	3935	0
454	20231212	121100	99935935	3935	3935	3935	3935	0
455	20231212	121000	99935935	3935	3935	3935	3935	1
456	20231212	120900	99932000	3920	3920	3920	3920	0
457	20231212	120800	99932000	3920	3920	3920	3920	0
458	20231212	120700	99932000	3920	3925	3925	3920	787
459	20231212	120600	96843955	3935	3930	3935	3930	20
460	20231212	120500	96765265	3930	3930	3930	3925	383
461	20231212	120400	95261010	3930	3930	3930	3930	0
462	20231212	120300	95261010	3930	3930	3930	3930	0
463	20231212	120200	95261010	3930	3930	3930	3930	0
464	20231212	120100	95261010	3930	3930	3930	3930	0
465	20231212	120000	95261010	3930	3930	3930	3930	181
466	20231212	115900	94549680	3930	3930	3930	3930	22
467	20231212	115800	94463220	3930	3930	3930	3930	0
468	20231212	115700	94463220	3930	3930	3930	3930	22
469	20231212	115600	94376760	3930	3930	3930	3930	0
470	20231212	115500	94376760	3930	3930	3930	3930	8
471	20231212	115400	94345320	3930	3930	3930	3930	240
472	20231212	115300	93402120	3925	3925	3925	3925	0
473	20231212	115200	93402120	3925	3925	3925	3925	0
474	20231212	115100	93402120	3925	3925	3925	3925	1
475	20231212	115000	93398195	3930	3930	3930	3930	377
476	20231212	114900	91916585	3935	3935	3935	3935	2
477	20231212	114800	91908715	3935	3935	3935	3935	8
478	20231212	114700	91877235	3935	3935	3935	3935	0
479	20231212	114600	91877235	3935	3935	3935	3935	320
480	20231212	114500	90618035	3935	3935	3935	3935	0
481	20231212	114400	90618035	3935	3935	3935	3935	225
482	20231212	114300	89732660	3935	3935	3935	3935	0
483	20231212	114200	89732660	3935	3935	3935	3935	0
484	20231212	114100	89732660	3935	3935	3935	3935	265
485	20231212	114000	88689885	3940	3940	3940	3940	0
486	20231212	113900	88689885	3940	3940	3940	3940	0
487	20231212	113800	88689885	3940	3940	3940	3940	0
488	20231212	113700	88689885	3940	3940	3940	3940	623
489	20231212	113600	86235265	3935	3935	3935	3935	0
490	20231212	113500	86235265	3935	3935	3935	3935	9
491	20231212	113400	86199850	3935	3935	3935	3935	0
492	20231212	113300	86199850	3935	3940	3940	3935	125
493	20231212	113200	85707375	3940	3940	3940	3940	0
494	20231212	113100	85707375	3940	3940	3940	3940	0
495	20231212	113000	85707375	3940	3940	3940	3940	0
496	20231212	112900	85707375	3940	3940	3940	3940	1
497	20231212	112800	85703435	3940	3940	3940	3935	89
498	20231212	112700	85352995	3940	3940	3940	3940	37
499	20231212	112600	85207215	3940	3940	3940	3940	0
500	20231212	112500	85207215	3940	3940	3940	3940	0
501	20231212	112400	85207215	3940	3940	3940	3940	0
502	20231212	112300	85207215	3940	3940	3940	3940	0
503	20231212	112200	85207215	3940	3935	3940	3935	6
504	20231212	112100	85183600	3935	3935	3935	3935	194
505	20231212	112000	84420210	3935	3935	3935	3935	0
506	20231212	111900	84420210	3935	3935	3935	3935	14
507	20231212	111800	84365120	3940	3940	3940	3940	0
508	20231212	111700	84365120	3940	3940	3940	3940	0
509	20231212	111600	84365120	3940	3940	3940	3940	0
510	20231212	111500	84365120	3940	3940	3940	3940	12
511	20231212	111400	84317840	3945	3945	3945	3945	5
512	20231212	111300	84298115	3945	3945	3945	3945	0
513	20231212	111200	84298115	3945	3945	3945	3945	71
514	20231212	111100	84018020	3945	3945	3945	3945	0
515	20231212	111000	84018020	3945	3945	3945	3945	0
516	20231212	110900	84018020	3945	3945	3945	3945	0
517	20231212	110800	84018020	3945	3945	3945	3945	0
518	20231212	110700	84018020	3945	3945	3945	3945	0
519	20231212	110600	84018020	3945	3945	3945	3945	9
520	20231212	110500	83982515	3940	3940	3940	3940	873
521	20231212	110400	80542895	3940	3940	3940	3940	1
522	20231212	110300	80538955	3940	3940	3940	3940	0
523	20231212	110200	80538955	3940	3940	3940	3940	0
524	20231212	110100	80538955	3940	3940	3940	3940	0
525	20231212	110000	80538955	3940	3940	3940	3940	76
526	20231212	105900	80239515	3940	3940	3940	3940	0
527	20231212	105800	80239515	3940	3940	3940	3940	62
528	20231212	105700	79995235	3940	3940	3940	3940	0
529	20231212	105600	79995235	3940	3940	3940	3940	0
530	20231212	105500	79995235	3940	3930	3940	3930	11
531	20231212	105400	79951985	3925	3925	3925	3925	33
532	20231212	105300	79822460	3920	3930	3930	3920	582
533	20231212	105200	77538145	3930	3940	3940	3930	5
534	20231212	105100	77518485	3930	3930	3930	3930	0
535	20231212	105000	77518485	3930	3930	3930	3930	0
536	20231212	104900	77518485	3930	3930	3930	3930	0
537	20231212	104800	77518485	3930	3930	3930	3930	0
538	20231212	104700	77518485	3930	3930	3930	3930	0
539	20231212	104600	77518485	3930	3930	3930	3930	0
540	20231212	104500	77518485	3930	3930	3930	3930	33
541	20231212	104400	77388795	3930	3930	3930	3930	0
542	20231212	104300	77388795	3930	3930	3930	3930	0
543	20231212	104200	77388795	3930	3930	3930	3930	2
544	20231212	104100	77380935	3930	3930	3930	3930	1
545	20231212	104000	77377005	3940	3940	3940	3940	1
546	20231212	103900	77373065	3940	3940	3940	3940	0
547	20231212	103800	77373065	3940	3935	3940	3930	322
548	20231212	103700	76105250	3940	3940	3940	3940	0
549	20231212	103600	76105250	3940	3940	3940	3940	19
550	20231212	103500	76030390	3935	3935	3935	3935	9
551	20231212	103400	75994975	3935	3935	3935	3935	10
552	20231212	103300	75955625	3925	3925	3925	3925	0
553	20231212	103200	75955625	3925	3925	3925	3925	0
554	20231212	103100	75955625	3925	3925	3925	3925	0
555	20231212	103000	75955625	3925	3925	3925	3925	0
556	20231212	102900	75955625	3925	3925	3925	3925	0
557	20231212	102800	75955625	3925	3925	3960	3925	285
558	20231212	102700	74836965	3920	3920	3920	3920	0
559	20231212	102600	74836965	3920	3935	3935	3920	306
560	20231212	102500	73636680	3940	3950	3950	3940	266
561	20231212	102400	72588540	3965	3965	3965	3965	0
562	20231212	102300	72588540	3965	3965	3965	3965	0
563	20231212	102200	72588540	3965	3965	3965	3965	0
564	20231212	102100	72588540	3965	3965	3965	3965	0
565	20231212	102000	72588540	3965	3965	3965	3965	0
566	20231212	101900	72588540	3965	3965	3965	3965	0
567	20231212	101800	72588540	3965	3965	3965	3965	0
568	20231212	101700	72588540	3965	3965	3965	3965	300
569	20231212	101600	71399040	3965	3965	3965	3965	2
570	20231212	101500	71391110	3940	3940	3940	3940	9
571	20231212	101400	71355650	3940	3945	3945	3940	128
572	20231212	101300	70851260	3945	3945	3945	3945	0
573	20231212	101200	70851260	3945	3945	3945	3945	0
574	20231212	101100	70851260	3945	3945	3945	3945	0
575	20231212	101000	70851260	3945	3945	3945	3945	0
576	20231212	100900	70851260	3945	3955	3955	3945	100
577	20231212	100800	70456360	3955	3955	3955	3955	1
578	20231212	100700	70452405	3965	3965	3965	3965	1
579	20231212	100600	70448440	3965	3960	3965	3960	630
580	20231212	100500	67950590	3965	3965	3965	3965	0
581	20231212	100400	67950590	3965	3965	3965	3965	24
582	20231212	100300	67855430	3965	3965	3965	3965	1
583	20231212	100200	67851465	3965	3950	3965	3950	2573
584	20231212	100100	57673650	3940	3940	3940	3940	0
585	20231212	100000	57673650	3940	3940	3940	3940	0
586	20231212	095900	57673650	3940	3940	3940	3940	48
587	20231212	095800	57484530	3945	3940	3945	3940	198
588	20231212	095700	56704170	3940	3940	3940	3940	0
589	20231212	095600	56704170	3940	3945	3945	3940	243
590	20231212	095500	55745545	3955	3950	3955	3945	380
591	20231212	095400	54242925	3945	3945	3945	3945	92
592	20231212	095300	53879985	3930	3930	3945	3930	321
593	20231212	095200	52618440	3945	3945	3945	3945	2
594	20231212	095100	52610550	3940	3940	3940	3940	0
595	20231212	095000	52610550	3940	3940	3940	3940	0
596	20231212	094900	52610550	3940	3940	3940	3940	20
597	20231212	094800	52531750	3940	3940	3940	3940	90
598	20231212	094700	52177150	3920	3920	3920	3920	0
599	20231212	094600	52177150	3920	3920	3920	3920	0
600	20231212	094500	52177150	3920	3920	3920	3920	490
601	20231212	094400	50256350	3920	3920	3920	3920	11
602	20231212	094300	50213230	3950	3950	3950	3950	0
603	20231212	094200	50213230	3950	3950	3950	3950	0
604	20231212	094100	50213230	3950	3950	3950	3950	0
605	20231212	094000	50213230	3950	3950	3950	3950	3
606	20231212	093900	50201380	3950	3950	3950	3950	10
607	20231212	093800	50161880	3920	3920	3920	3920	0
608	20231212	093700	50161880	3920	3920	3920	3920	0
609	20231212	093600	50161880	3920	3920	3920	3920	0
610	20231212	093500	50161880	3920	3920	3920	3920	19
611	20231212	093400	50087400	3920	3950	3950	3920	602
612	20231212	093300	47720255	3950	3950	3950	3950	0
613	20231212	093200	47720255	3950	3950	3950	3950	0
614	20231212	093100	47720255	3950	3950	3950	3950	1
615	20231212	093000	47716305	3950	3950	3950	3950	0
616	20231212	092900	47716305	3950	3945	3950	3945	71
617	20231212	092800	47436055	3945	3945	3945	3945	0
618	20231212	092700	47436055	3945	3945	3945	3945	0
619	20231212	092600	47436055	3945	3950	3950	3945	38
620	20231212	092500	47286055	3920	3920	3920	3920	0
621	20231212	092400	47286055	3920	3910	3950	3900	1073
622	20231212	092300	43091370	3910	3910	3910	3910	10
623	20231212	092200	43052270	3910	3910	3910	3910	200
624	20231212	092100	42270270	3910	3910	3910	3910	124
625	20231212	092000	41785430	3910	3910	3910	3910	308
626	20231212	091900	40581150	3920	3920	3920	3920	0
627	20231212	091800	40581150	3920	3920	3920	3920	0
628	20231212	091700	40581150	3920	3920	3920	3920	100
629	20231212	091600	40189150	3920	3920	3920	3920	0
630	20231212	091500	40189150	3920	3910	3920	3910	18
631	20231212	091400	40118680	3915	3915	3915	3915	5
632	20231212	091300	40099105	3910	3910	3910	3910	501
633	20231212	091200	38140195	3910	3910	3910	3910	43
634	20231212	091100	37972065	3900	3905	3905	3900	132
635	20231212	091000	37456755	3925	3925	3925	3925	0
636	20231212	090900	37456755	3925	3900	3925	3900	255
637	20231212	090800	36459125	3920	3920	3920	3920	101
638	20231212	090700	36063205	3920	3900	3920	3900	160
639	20231212	090600	35437205	3900	3905	3905	3900	308
640	20231212	090500	34235990	3900	3900	3900	3900	1421
641	20231212	090400	28694090	3900	3900	3900	3900	232
642	20231212	090300	27789290	3900	3905	3905	3900	1520
643	20231212	090200	21859595	3905	3905	3905	3905	160
644	20231212	090100	21234795	3940	3930	3940	3900	4311
645	20231212	090000	4332815	3935	3945	3945	3935	1099