KissMeData/188260/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202800	564404655	4380	4380	4380	4380	2628
3	20231212	202700	564404655	4380	4380	4380	4380	0
4	20231212	202600	564404655	4380	4380	4380	4380	0
5	20231212	202500	564404655	4380	4380	4380	4380	0
6	20231212	202400	564404655	4380	4380	4380	4380	0
7	20231212	202300	564404655	4380	4380	4380	4380	0
8	20231212	202200	564404655	4380	4380	4380	4380	0
9	20231212	202100	564404655	4380	4380	4380	4380	0
10	20231212	202000	564404655	4380	4380	4380	4380	0
11	20231212	201900	564404655	4380	4380	4380	4380	0
12	20231212	201800	564404655	4380	4380	4380	4380	0
13	20231212	201700	564404655	4380	4380	4380	4380	0
14	20231212	201600	564404655	4380	4380	4380	4380	0
15	20231212	201500	564404655	4380	4380	4380	4380	0
16	20231212	201400	564404655	4380	4380	4380	4380	0
17	20231212	201300	564404655	4380	4380	4380	4380	0
18	20231212	201200	564404655	4380	4380	4380	4380	0
19	20231212	201100	564404655	4380	4380	4380	4380	0
20	20231212	201000	564404655	4380	4380	4380	4380	0
21	20231212	200900	564404655	4380	4380	4380	4380	0
22	20231212	200800	564404655	4380	4380	4380	4380	0
23	20231212	200700	564404655	4380	4380	4380	4380	0
24	20231212	200600	564404655	4380	4380	4380	4380	0
25	20231212	200500	564404655	4380	4380	4380	4380	0
26	20231212	200400	564404655	4380	4380	4380	4380	0
27	20231212	200300	564404655	4380	4380	4380	4380	0
28	20231212	200200	564404655	4380	4380	4380	4380	0
29	20231212	200100	564404655	4380	4380	4380	4380	0
30	20231212	200000	564404655	4380	4380	4380	4380	0
31	20231212	195900	564404655	4380	4380	4380	4380	0
32	20231212	195800	564404655	4380	4380	4380	4380	2628
33	20231212	195700	564404655	4380	4380	4380	4380	0
34	20231212	195600	564404655	4380	4380	4380	4380	0
35	20231212	195500	564404655	4380	4380	4380	4380	0
36	20231212	195400	564404655	4380	4380	4380	4380	0
37	20231212	195300	564404655	4380	4380	4380	4380	0
38	20231212	195200	564404655	4380	4380	4380	4380	0
39	20231212	195100	564404655	4380	4380	4380	4380	0
40	20231212	195000	564404655	4380	4380	4380	4380	0
41	20231212	194900	564404655	4380	4380	4380	4380	0
42	20231212	194800	564404655	4380	4380	4380	4380	0
43	20231212	194700	564404655	4380	4380	4380	4380	0
44	20231212	194600	564404655	4380	4380	4380	4380	0
45	20231212	194500	564404655	4380	4380	4380	4380	0
46	20231212	194400	564404655	4380	4380	4380	4380	0
47	20231212	194300	564404655	4380	4380	4380	4380	0
48	20231212	194200	564404655	4380	4380	4380	4380	0
49	20231212	194100	564404655	4380	4380	4380	4380	0
50	20231212	194000	564404655	4380	4380	4380	4380	0
51	20231212	193900	564404655	4380	4380	4380	4380	0
52	20231212	193800	564404655	4380	4380	4380	4380	0
53	20231212	193700	564404655	4380	4380	4380	4380	0
54	20231212	193600	564404655	4380	4380	4380	4380	0
55	20231212	193500	564404655	4380	4380	4380	4380	0
56	20231212	193400	564404655	4380	4380	4380	4380	0
57	20231212	193300	564404655	4380	4380	4380	4380	0
58	20231212	193200	564404655	4380	4380	4380	4380	0
59	20231212	193100	564404655	4380	4380	4380	4380	0
60	20231212	193000	564404655	4380	4380	4380	4380	0
61	20231212	192900	564404655	4380	4380	4380	4380	0
62	20231212	192800	564404655	4380	4380	4380	4380	2628
63	20231212	192700	564404655	4380	4380	4380	4380	0
64	20231212	192600	564404655	4380	4380	4380	4380	0
65	20231212	192500	564404655	4380	4380	4380	4380	0
66	20231212	192400	564404655	4380	4380	4380	4380	0
67	20231212	192300	564404655	4380	4380	4380	4380	0
68	20231212	192200	564404655	4380	4380	4380	4380	0
69	20231212	192100	564404655	4380	4380	4380	4380	0
70	20231212	192000	564404655	4380	4380	4380	4380	0
71	20231212	191900	564404655	4380	4380	4380	4380	0
72	20231212	191800	564404655	4380	4380	4380	4380	0
73	20231212	191700	564404655	4380	4380	4380	4380	0
74	20231212	191600	564404655	4380	4380	4380	4380	0
75	20231212	191500	564404655	4380	4380	4380	4380	0
76	20231212	191400	564404655	4380	4380	4380	4380	0
77	20231212	191300	564404655	4380	4380	4380	4380	0
78	20231212	191200	564404655	4380	4380	4380	4380	0
79	20231212	191100	564404655	4380	4380	4380	4380	0
80	20231212	191000	564404655	4380	4380	4380	4380	0
81	20231212	190900	564404655	4380	4380	4380	4380	0
82	20231212	190800	564404655	4380	4380	4380	4380	0
83	20231212	190700	564404655	4380	4380	4380	4380	0
84	20231212	190600	564404655	4380	4380	4380	4380	0
85	20231212	190500	564404655	4380	4380	4380	4380	0
86	20231212	190400	564404655	4380	4380	4380	4380	0
87	20231212	190300	564404655	4380	4380	4380	4380	0
88	20231212	190200	564404655	4380	4380	4380	4380	0
89	20231212	190100	564404655	4380	4380	4380	4380	0
90	20231212	190000	564404655	4380	4380	4380	4380	0
91	20231212	185900	564404655	4380	4380	4380	4380	0
92	20231212	185800	564404655	4380	4380	4380	4380	2628
93	20231212	185700	564404655	4380	4380	4380	4380	0
94	20231212	185600	564404655	4380	4380	4380	4380	0
95	20231212	185500	564404655	4380	4380	4380	4380	0
96	20231212	185400	564404655	4380	4380	4380	4380	0
97	20231212	185300	564404655	4380	4380	4380	4380	0
98	20231212	185200	564404655	4380	4380	4380	4380	0
99	20231212	185100	564404655	4380	4380	4380	4380	0
100	20231212	185000	564404655	4380	4380	4380	4380	0
101	20231212	184900	564404655	4380	4380	4380	4380	0
102	20231212	184800	564404655	4380	4380	4380	4380	0
103	20231212	184700	564404655	4380	4380	4380	4380	0
104	20231212	184600	564404655	4380	4380	4380	4380	0
105	20231212	184500	564404655	4380	4380	4380	4380	0
106	20231212	184400	564404655	4380	4380	4380	4380	0
107	20231212	184300	564404655	4380	4380	4380	4380	0
108	20231212	184200	564404655	4380	4380	4380	4380	0
109	20231212	184100	564404655	4380	4380	4380	4380	0
110	20231212	184000	564404655	4380	4380	4380	4380	0
111	20231212	183900	564404655	4380	4380	4380	4380	0
112	20231212	183800	564404655	4380	4380	4380	4380	0
113	20231212	183700	564404655	4380	4380	4380	4380	0
114	20231212	183600	564404655	4380	4380	4380	4380	0
115	20231212	183500	564404655	4380	4380	4380	4380	0
116	20231212	183400	564404655	4380	4380	4380	4380	0
117	20231212	183300	564404655	4380	4380	4380	4380	0
118	20231212	183200	564404655	4380	4380	4380	4380	0
119	20231212	183100	564404655	4380	4380	4380	4380	0
120	20231212	183000	564404655	4380	4380	4380	4380	0
121	20231212	182900	564404655	4380	4380	4380	4380	0
122	20231212	182800	564404655	4380	4380	4380	4380	2628
123	20231212	182700	564404655	4380	4380	4380	4380	0
124	20231212	182600	564404655	4380	4380	4380	4380	0
125	20231212	182500	564404655	4380	4380	4380	4380	0
126	20231212	182400	564404655	4380	4380	4380	4380	0
127	20231212	182300	564404655	4380	4380	4380	4380	0
128	20231212	182200	564404655	4380	4380	4380	4380	0
129	20231212	182100	564404655	4380	4380	4380	4380	0
130	20231212	182000	564404655	4380	4380	4380	4380	0
131	20231212	181900	564404655	4380	4380	4380	4380	0
132	20231212	181800	564404655	4380	4380	4380	4380	0
133	20231212	181700	564404655	4380	4380	4380	4380	0
134	20231212	181600	564404655	4380	4380	4380	4380	0
135	20231212	181500	564404655	4380	4380	4380	4380	0
136	20231212	181400	564404655	4380	4380	4380	4380	0
137	20231212	181300	564404655	4380	4380	4380	4380	0
138	20231212	181200	564404655	4380	4380	4380	4380	0
139	20231212	181100	564404655	4380	4380	4380	4380	0
140	20231212	181000	564404655	4380	4380	4380	4380	0
141	20231212	180900	564404655	4380	4380	4380	4380	0
142	20231212	180800	564404655	4380	4380	4380	4380	0
143	20231212	180700	564404655	4380	4380	4380	4380	0
144	20231212	180600	564404655	4380	4380	4380	4380	0
145	20231212	180500	564404655	4380	4380	4380	4380	0
146	20231212	180400	564404655	4380	4380	4380	4380	0
147	20231212	180300	564404655	4380	4380	4380	4380	0
148	20231212	180200	564404655	4380	4380	4380	4380	0
149	20231212	180100	564404655	4380	4380	4380	4380	0
150	20231212	180000	564404655	4380	4380	4380	4380	0
151	20231212	175900	564404655	4380	4380	4380	4380	0
152	20231212	175800	564404655	4380	4380	4380	4380	2628
153	20231212	175700	564404655	4380	4380	4380	4380	0
154	20231212	175600	564404655	4380	4380	4380	4380	0
155	20231212	175500	564404655	4380	4380	4380	4380	0
156	20231212	175400	564404655	4380	4380	4380	4380	0
157	20231212	175300	564404655	4380	4380	4380	4380	0
158	20231212	175200	564404655	4380	4380	4380	4380	0
159	20231212	175100	564404655	4380	4380	4380	4380	0
160	20231212	175000	564404655	4380	4380	4380	4380	0
161	20231212	174900	564404655	4380	4380	4380	4380	0
162	20231212	174800	564404655	4380	4380	4380	4380	0
163	20231212	174700	564404655	4380	4380	4380	4380	0
164	20231212	174600	564404655	4380	4380	4380	4380	0
165	20231212	174500	564404655	4380	4380	4380	4380	0
166	20231212	174400	564404655	4380	4380	4380	4380	0
167	20231212	174300	564404655	4380	4380	4380	4380	0
168	20231212	174200	564404655	4380	4380	4380	4380	0
169	20231212	174100	564404655	4380	4380	4380	4380	0
170	20231212	174000	564404655	4380	4380	4380	4380	0
171	20231212	173900	564404655	4380	4380	4380	4380	0
172	20231212	173800	564404655	4380	4380	4380	4380	0
173	20231212	173700	564404655	4380	4380	4380	4380	0
174	20231212	173600	564404655	4380	4380	4380	4380	0
175	20231212	173500	564404655	4380	4380	4380	4380	0
176	20231212	173400	564404655	4380	4380	4380	4380	0
177	20231212	173300	564404655	4380	4380	4380	4380	0
178	20231212	173200	564404655	4380	4380	4380	4380	0
179	20231212	173100	564404655	4380	4380	4380	4380	0
180	20231212	173000	564404655	4380	4380	4380	4380	0
181	20231212	172900	564404655	4380	4380	4380	4380	0
182	20231212	172800	564404655	4380	4380	4380	4380	2628
183	20231212	172700	564404655	4380	4380	4380	4380	0
184	20231212	172600	564404655	4380	4380	4380	4380	0
185	20231212	172500	564404655	4380	4380	4380	4380	0
186	20231212	172400	564404655	4380	4380	4380	4380	0
187	20231212	172300	564404655	4380	4380	4380	4380	0
188	20231212	172200	564404655	4380	4380	4380	4380	0
189	20231212	172100	564404655	4380	4380	4380	4380	0
190	20231212	172000	564404655	4380	4380	4380	4380	0
191	20231212	171900	564404655	4380	4380	4380	4380	0
192	20231212	171800	564404655	4380	4380	4380	4380	0
193	20231212	171700	564404655	4380	4380	4380	4380	0
194	20231212	171600	564404655	4380	4380	4380	4380	0
195	20231212	171500	564404655	4380	4380	4380	4380	0
196	20231212	171400	564404655	4380	4380	4380	4380	0
197	20231212	171300	564404655	4380	4380	4380	4380	0
198	20231212	171200	564404655	4380	4380	4380	4380	0
199	20231212	171100	564404655	4380	4380	4380	4380	0
200	20231212	171000	564404655	4380	4380	4380	4380	0
201	20231212	170900	564404655	4380	4380	4380	4380	0
202	20231212	170800	564404655	4380	4380	4380	4380	0
203	20231212	170700	564404655	4380	4380	4380	4380	0
204	20231212	170600	564404655	4380	4380	4380	4380	0
205	20231212	170500	564404655	4380	4380	4380	4380	0
206	20231212	170400	564404655	4380	4380	4380	4380	0
207	20231212	170300	564404655	4380	4380	4380	4380	0
208	20231212	170200	564404655	4380	4380	4380	4380	0
209	20231212	170100	564404655	4380	4380	4380	4380	0
210	20231212	170000	564404655	4380	4380	4380	4380	0
211	20231212	165900	564404655	4380	4380	4380	4380	0
212	20231212	165800	564404655	4380	4380	4380	4380	2628
213	20231212	165700	564404655	4380	4380	4380	4380	0
214	20231212	165600	564404655	4380	4380	4380	4380	0
215	20231212	165500	564404655	4380	4380	4380	4380	0
216	20231212	165400	564404655	4380	4380	4380	4380	0
217	20231212	165300	564404655	4380	4380	4380	4380	0
218	20231212	165200	564404655	4380	4380	4380	4380	0
219	20231212	165100	564404655	4380	4380	4380	4380	0
220	20231212	165000	564404655	4380	4380	4380	4380	0
221	20231212	164900	564404655	4380	4380	4380	4380	0
222	20231212	164800	564404655	4380	4380	4380	4380	0
223	20231212	164700	564404655	4380	4380	4380	4380	0
224	20231212	164600	564404655	4380	4380	4380	4380	0
225	20231212	164500	564404655	4380	4380	4380	4380	0
226	20231212	164400	564404655	4380	4380	4380	4380	0
227	20231212	164300	564404655	4380	4380	4380	4380	0
228	20231212	164200	564404655	4380	4380	4380	4380	0
229	20231212	164100	564404655	4380	4380	4380	4380	0
230	20231212	164000	564404655	4380	4380	4380	4380	0
231	20231212	163900	564404655	4380	4380	4380	4380	0
232	20231212	163800	564404655	4380	4380	4380	4380	0
233	20231212	163700	564404655	4380	4380	4380	4380	0
234	20231212	163600	564404655	4380	4380	4380	4380	0
235	20231212	163500	564404655	4380	4380	4380	4380	0
236	20231212	163400	564404655	4380	4380	4380	4380	0
237	20231212	163300	564404655	4380	4380	4380	4380	0
238	20231212	163200	564404655	4380	4380	4380	4380	0
239	20231212	163100	564404655	4380	4380	4380	4380	0
240	20231212	163000	564404655	4380	4380	4380	4380	0
241	20231212	162900	564404655	4380	4380	4380	4380	0
242	20231212	162800	564404655	4380	4380	4380	4380	2628
243	20231212	162700	564404655	4380	4380	4380	4380	0
244	20231212	162600	564404655	4380	4380	4380	4380	0
245	20231212	162500	564404655	4380	4380	4380	4380	0
246	20231212	162400	564404655	4380	4380	4380	4380	0
247	20231212	162300	564404655	4380	4380	4380	4380	0
248	20231212	162200	564404655	4380	4380	4380	4380	0
249	20231212	162100	564404655	4380	4380	4380	4380	0
250	20231212	162000	564404655	4380	4380	4380	4380	0
251	20231212	161900	564404655	4380	4380	4380	4380	0
252	20231212	161800	564404655	4380	4380	4380	4380	0
253	20231212	161700	564404655	4380	4380	4380	4380	0
254	20231212	161600	564404655	4380	4380	4380	4380	0
255	20231212	161500	564404655	4380	4380	4380	4380	0
256	20231212	161400	564404655	4380	4380	4380	4380	0
257	20231212	161300	564404655	4380	4380	4380	4380	0
258	20231212	161200	564404655	4380	4380	4380	4380	0
259	20231212	161100	564404655	4380	4380	4380	4380	0
260	20231212	161000	564404655	4380	4380	4380	4380	0
261	20231212	160900	564404655	4380	4380	4380	4380	0
262	20231212	160800	564404655	4380	4380	4380	4380	0
263	20231212	160700	564404655	4380	4380	4380	4380	0
264	20231212	160600	564404655	4380	4380	4380	4380	0
265	20231212	160500	564404655	4380	4380	4380	4380	0
266	20231212	160400	564404655	4380	4380	4380	4380	0
267	20231212	160300	564404655	4380	4380	4380	4380	0
268	20231212	160200	564404655	4380	4380	4380	4380	0
269	20231212	160100	564404655	4380	4380	4380	4380	0
270	20231212	160000	564404655	4380	4380	4380	4380	0
271	20231212	155900	564404655	4380	4380	4380	4380	0
272	20231212	155800	564404655	4380	4380	4380	4380	2628
273	20231212	155700	564404655	4380	4380	4380	4380	0
274	20231212	155600	564404655	4380	4380	4380	4380	0
275	20231212	155500	564404655	4380	4380	4380	4380	0
276	20231212	155400	564404655	4380	4380	4380	4380	0
277	20231212	155300	564404655	4380	4380	4380	4380	0
278	20231212	155200	564404655	4380	4380	4380	4380	0
279	20231212	155100	564404655	4380	4380	4380	4380	0
280	20231212	155000	564404655	4380	4380	4380	4380	0
281	20231212	154900	564404655	4380	4380	4380	4380	0
282	20231212	154800	564404655	4380	4380	4380	4380	0
283	20231212	154700	564404655	4380	4380	4380	4380	0
284	20231212	154600	564404655	4380	4380	4380	4380	0
285	20231212	154500	564404655	4380	4380	4380	4380	0
286	20231212	154400	564404655	4380	4380	4380	4380	0
287	20231212	154300	564404655	4380	4380	4380	4380	0
288	20231212	154200	564404655	4380	4380	4380	4380	0
289	20231212	154100	564404655	4380	4380	4380	4380	0
290	20231212	154000	564404655	4380	4380	4380	4380	0
291	20231212	153900	564404655	4380	4380	4380	4380	0
292	20231212	153800	564404655	4380	4380	4380	4380	0
293	20231212	153700	564404655	4380	4380	4380	4380	0
294	20231212	153600	564404655	4380	4380	4380	4380	0
295	20231212	153500	564404655	4380	4380	4380	4380	0
296	20231212	153400	564404655	4380	4380	4380	4380	0
297	20231212	153300	564404655	4380	4380	4380	4380	0
298	20231212	153200	564404655	4380	4380	4380	4380	0
299	20231212	153100	564404655	4380	4380	4380	4380	0
300	20231212	153000	564404655	4380	4380	4380	4380	2628
301	20231212	152900	552894015	4415	4415	4415	4415	0
302	20231212	152800	552894015	4415	4415	4415	4415	0
303	20231212	152700	552894015	4415	4415	4415	4415	0
304	20231212	152600	552894015	4415	4415	4415	4415	0
305	20231212	152500	552894015	4415	4415	4415	4415	0
306	20231212	152400	552894015	4415	4415	4415	4415	0
307	20231212	152300	552894015	4415	4415	4415	4415	0
308	20231212	152200	552894015	4415	4415	4415	4415	0
309	20231212	152100	552894015	4415	4415	4415	4415	0
310	20231212	152000	552894015	4415	4415	4415	4415	0
311	20231212	151900	552894015	4415	4405	4415	4405	41
312	20231212	151800	552713390	4405	4405	4405	4405	200
313	20231212	151700	551832390	4405	4405	4405	4405	0
314	20231212	151600	551832390	4405	4395	4405	4390	1492
315	20231212	151500	545271930	4405	4395	4405	4395	5
316	20231212	151400	545249915	4405	4405	4405	4405	0
317	20231212	151300	545249915	4405	4405	4405	4405	70
318	20231212	151200	544941565	4400	4400	4400	4385	260
319	20231212	151100	543797595	4400	4400	4400	4400	0
320	20231212	151000	543797595	4400	4400	4400	4395	1169
321	20231212	150900	538655245	4400	4390	4400	4390	2679
322	20231212	150800	526881035	4385	4390	4390	4385	31
323	20231212	150700	526745090	4390	4390	4390	4390	2
324	20231212	150600	526736310	4395	4400	4400	4395	21
325	20231212	150500	526643965	4400	4400	4400	4400	17
326	20231212	150400	526569165	4390	4405	4405	4390	86
327	20231212	150300	526191325	4405	4405	4405	4405	17
328	20231212	150200	526116440	4400	4405	4405	4400	50
329	20231212	150100	525896355	4390	4390	4390	4390	1
330	20231212	150000	525891965	4415	4415	4415	4415	0
331	20231212	145900	525891965	4415	4415	4415	4415	0
332	20231212	145800	525891965	4415	4415	4415	4415	0
333	20231212	145700	525891965	4415	4415	4415	4415	1
334	20231212	145600	525887550	4385	4385	4385	4385	1
335	20231212	145500	525883165	4425	4390	4425	4390	101
336	20231212	145400	525436275	4425	4390	4425	4390	84
337	20231212	145300	525065905	4390	4375	4390	4375	3070
338	20231212	145200	511621930	4380	4385	4385	4380	458
339	20231212	145100	509615725	4385	4395	4395	4385	1149
340	20231212	145000	504576530	4400	4395	4400	4395	51
341	20231212	144900	504352380	4395	4400	4400	4395	618
342	20231212	144800	501634540	4400	4400	4400	4400	87
343	20231212	144700	501251740	4405	4405	4405	4405	0
344	20231212	144600	501251740	4405	4405	4405	4405	0
345	20231212	144500	501251740	4405	4410	4420	4405	173
346	20231212	144400	500489435	4410	4410	4410	4410	0
347	20231212	144300	500489435	4410	4410	4410	4410	0
348	20231212	144200	500489435	4410	4410	4410	4410	0
349	20231212	144100	500489435	4410	4410	4410	4410	0
350	20231212	144000	500489435	4410	4410	4410	4410	0
351	20231212	143900	500489435	4410	4410	4410	4410	0
352	20231212	143800	500489435	4410	4410	4410	4410	1
353	20231212	143700	500485025	4420	4420	4420	4420	0
354	20231212	143600	500485025	4420	4420	4420	4420	11
355	20231212	143500	500436405	4405	4405	4405	4405	38
356	20231212	143400	500269015	4405	4405	4405	4405	2
357	20231212	143300	500260205	4405	4405	4405	4405	11
358	20231212	143200	500211750	4420	4420	4420	4420	0
359	20231212	143100	500211750	4420	4415	4420	4415	8
360	20231212	143000	500176425	4400	4400	4400	4400	0
361	20231212	142900	500176425	4400	4400	4400	4400	0
362	20231212	142800	500176425	4400	4400	4400	4400	1
363	20231212	142700	500172025	4435	4430	4435	4430	100
364	20231212	142600	499728570	4435	4435	4435	4435	0
365	20231212	142500	499728570	4435	4430	4435	4430	649
366	20231212	142400	496851845	4435	4435	4435	4435	0
367	20231212	142300	496851845	4435	4435	4435	4435	374
368	20231212	142200	495193155	4400	4430	4435	4400	873
369	20231212	142100	491340755	4430	4430	4430	4400	733
370	20231212	142000	488106550	4430	4425	4430	4425	161
371	20231212	141900	487393325	4425	4425	4425	4425	3
372	20231212	141800	487380050	4425	4425	4430	4400	10
373	20231212	141700	487335855	4430	4430	4430	4430	0
374	20231212	141600	487335855	4430	4430	4430	4430	1
375	20231212	141500	487331425	4400	4410	4410	4400	125
376	20231212	141400	486780860	4410	4410	4430	4410	6
377	20231212	141300	486754380	4430	4410	4430	4410	71
378	20231212	141200	486441190	4410	4410	4410	4405	175
379	20231212	141100	485669700	4425	4425	4425	4425	0
380	20231212	141000	485669700	4425	4425	4425	4425	0
381	20231212	140900	485669700	4425	4425	4425	4425	0
382	20231212	140800	485669700	4425	4425	4425	4425	0
383	20231212	140700	485669700	4425	4405	4425	4405	2
384	20231212	140600	485660870	4425	4425	4425	4425	0
385	20231212	140500	485660870	4425	4425	4435	4425	3011
386	20231212	140400	472330265	4400	4400	4400	4400	1
387	20231212	140300	472325865	4405	4425	4425	4405	49
388	20231212	140200	472109980	4410	4410	4410	4410	26
389	20231212	140100	471995320	4430	4430	4430	4430	0
390	20231212	140000	471995320	4430	4430	4430	4430	1
391	20231212	135900	471990890	4405	4410	4410	4405	1000
392	20231212	135800	467583725	4430	4410	4430	4410	2
393	20231212	135700	467574885	4430	4430	4430	4430	0
394	20231212	135600	467574885	4430	4430	4430	4430	10
395	20231212	135500	467530585	4435	4435	4435	4435	0
396	20231212	135400	467530585	4435	4435	4435	4435	50
397	20231212	135300	467308835	4435	4435	4435	4435	0
398	20231212	135200	467308835	4435	4435	4435	4435	6
399	20231212	135100	467282225	4435	4435	4435	4435	0
400	20231212	135000	467282225	4435	4435	4435	4435	1
401	20231212	134900	467277790	4410	4410	4410	4410	1
402	20231212	134800	467273380	4435	4435	4435	4435	0
403	20231212	134700	467273380	4435	4435	4435	4435	0
404	20231212	134600	467273380	4435	4430	4435	4410	1255
405	20231212	134500	461713740	4430	4430	4430	4430	0
406	20231212	134400	461713740	4430	4430	4430	4430	2
407	20231212	134300	461704880	4430	4430	4430	4430	0
408	20231212	134200	461704880	4430	4415	4430	4415	66
409	20231212	134100	461413475	4415	4415	4415	4415	0
410	20231212	134000	461413475	4415	4415	4415	4415	0
411	20231212	133900	461413475	4415	4415	4415	4415	0
412	20231212	133800	461413475	4415	4415	4415	4415	1
413	20231212	133700	461409060	4415	4415	4415	4415	0
414	20231212	133600	461409060	4415	4410	4415	4410	191
415	20231212	133500	460566745	4410	4410	4410	4410	1
416	20231212	133400	460562335	4405	4405	4405	4405	0
417	20231212	133300	460562335	4405	4405	4405	4405	82
418	20231212	133200	460201125	4405	4405	4405	4405	1
419	20231212	133100	460196720	4400	4400	4400	4400	0
420	20231212	133000	460196720	4400	4400	4400	4400	0
421	20231212	132900	460196720	4400	4400	4400	4400	120
422	20231212	132800	459668720	4405	4405	4405	4405	0
423	20231212	132700	459668720	4405	4395	4405	4395	27
424	20231212	132600	459549895	4405	4400	4405	4400	229
425	20231212	132500	458542265	4395	4395	4395	4395	15
426	20231212	132400	458476340	4400	4395	4400	4395	994
427	20231212	132300	454105340	4390	4390	4390	4390	251
428	20231212	132200	453003450	4390	4390	4390	4390	0
429	20231212	132100	453003450	4390	4390	4390	4390	0
430	20231212	132000	453003450	4390	4390	4390	4390	0
431	20231212	131900	453003450	4390	4390	4390	4390	1
432	20231212	131800	452999060	4385	4385	4385	4385	19
433	20231212	131700	452915745	4385	4385	4385	4385	112
434	20231212	131600	452424625	4380	4380	4380	4380	0
435	20231212	131500	452424625	4380	4380	4380	4380	0
436	20231212	131400	452424625	4380	4380	4380	4380	0
437	20231212	131300	452424625	4380	4380	4380	4380	0
438	20231212	131200	452424625	4380	4380	4380	4380	0
439	20231212	131100	452424625	4380	4380	4380	4380	0
440	20231212	131000	452424625	4380	4380	4380	4380	500
441	20231212	130900	450234625	4400	4400	4400	4400	0
442	20231212	130800	450234625	4400	4400	4400	4400	0
443	20231212	130700	450234625	4400	4400	4400	4400	0
444	20231212	130600	450234625	4400	4400	4400	4400	0
445	20231212	130500	450234625	4400	4400	4400	4400	0
446	20231212	130400	450234625	4400	4380	4400	4380	108
447	20231212	130300	449761565	4400	4400	4400	4400	0
448	20231212	130200	449761565	4400	4400	4400	4400	45
449	20231212	130100	449563565	4390	4390	4390	4390	100
450	20231212	130000	449124565	4400	4400	4400	4400	1
451	20231212	125900	449120165	4390	4390	4390	4390	2
452	20231212	125800	449111385	4400	4390	4400	4390	225
453	20231212	125700	448121935	4390	4395	4395	4390	178
454	20231212	125600	447340415	4405	4405	4405	4405	0
455	20231212	125500	447340415	4405	4405	4405	4405	9
456	20231212	125400	447300770	4410	4390	4410	4390	281
457	20231212	125300	446064140	4405	4405	4405	4405	1
458	20231212	125200	446059735	4405	4380	4405	4380	937
459	20231212	125100	441950360	4385	4385	4385	4385	583
460	20231212	125000	439393905	4390	4390	4390	4390	8
461	20231212	124900	439358785	4390	4390	4390	4390	9
462	20231212	124800	439319275	4390	4390	4390	4390	3
463	20231212	124700	439306105	4395	4395	4395	4395	1
464	20231212	124600	439301710	4390	4390	4390	4390	523
465	20231212	124500	437005740	4390	4385	4390	4385	182
466	20231212	124400	436207665	4390	4390	4390	4390	0
467	20231212	124300	436207665	4390	4390	4390	4390	0
468	20231212	124200	436207665	4390	4390	4390	4390	1
469	20231212	124100	436203275	4385	4390	4390	4385	637
470	20231212	124000	433410025	4395	4395	4395	4395	0
471	20231212	123900	433410025	4395	4390	4395	4390	12
472	20231212	123800	433357340	4405	4405	4405	4405	0
473	20231212	123700	433357340	4405	4390	4405	4390	120
474	20231212	123600	432830495	4390	4390	4390	4390	0
475	20231212	123500	432830495	4390	4390	4390	4390	0
476	20231212	123400	432830495	4390	4380	4390	4380	108
477	20231212	123300	432357445	4390	4375	4390	4375	1428
478	20231212	123200	426088930	4390	4390	4390	4390	1
479	20231212	123100	426084540	4390	4390	4390	4390	0
480	20231212	123000	426084540	4390	4390	4390	4390	6
481	20231212	122900	426058200	4390	4390	4390	4390	1
482	20231212	122800	426053810	4375	4375	4375	4375	500
483	20231212	122700	423866310	4390	4375	4390	4375	3
484	20231212	122600	423853170	4390	4390	4390	4390	0
485	20231212	122500	423853170	4390	4390	4390	4390	0
486	20231212	122400	423853170	4390	4390	4390	4390	1
487	20231212	122300	423848780	4390	4390	4390	4390	1
488	20231212	122200	423844390	4375	4375	4375	4375	70
489	20231212	122100	423538140	4375	4375	4375	4375	1
490	20231212	122000	423533765	4390	4380	4390	4370	3501
491	20231212	121900	408230055	4390	4390	4390	4390	1
492	20231212	121800	408225665	4390	4390	4390	4390	0
493	20231212	121700	408225665	4390	4390	4390	4390	250
494	20231212	121600	407128165	4395	4390	4395	4390	22
495	20231212	121500	407031505	4390	4390	4390	4375	2502
496	20231212	121400	396078510	4385	4385	4390	4385	8
497	20231212	121300	396043425	4395	4395	4395	4395	0
498	20231212	121200	396043425	4395	4395	4395	4395	1
499	20231212	121100	396039030	4395	4385	4395	4385	2
500	20231212	121000	396030250	4395	4395	4395	4395	1
501	20231212	120900	396025855	4390	4395	4395	4390	51
502	20231212	120800	395801960	4380	4380	4395	4380	147
503	20231212	120700	395158075	4390	4390	4390	4390	6
504	20231212	120600	395131735	4380	4390	4390	4380	2
505	20231212	120500	395122965	4385	4385	4385	4385	0
506	20231212	120400	395122965	4385	4390	4390	4385	34
507	20231212	120300	394973765	4390	4390	4390	4390	150
508	20231212	120200	394315265	4405	4405	4405	4405	0
509	20231212	120100	394315265	4405	4405	4405	4405	0
510	20231212	120000	394315265	4405	4405	4405	4405	0
511	20231212	115900	394315265	4405	4405	4405	4405	0
512	20231212	115800	394315265	4405	4390	4405	4390	506
513	20231212	115700	392091610	4390	4385	4390	4380	366
514	20231212	115600	390487630	4390	4390	4390	4390	0
515	20231212	115500	390487630	4390	4390	4390	4390	87
516	20231212	115400	390105700	4390	4385	4390	4385	203
517	20231212	115300	389214545	4390	4390	4390	4390	21
518	20231212	115200	389122355	4390	4390	4390	4390	89
519	20231212	115100	388731645	4390	4390	4390	4390	0
520	20231212	115000	388731645	4390	4390	4390	4390	4
521	20231212	114900	388714085	4390	4390	4390	4390	0
522	20231212	114800	388714085	4390	4385	4390	4385	266
523	20231212	114700	387546675	4385	4385	4385	4385	1
524	20231212	114600	387542290	4395	4395	4395	4395	0
525	20231212	114500	387542290	4395	4395	4395	4395	61
526	20231212	114400	387274195	4385	4385	4385	4385	1
527	20231212	114300	387269810	4385	4385	4385	4385	0
528	20231212	114200	387269810	4385	4385	4385	4385	301
529	20231212	114100	385949925	4385	4385	4385	4385	0
530	20231212	114000	385949925	4385	4385	4390	4385	1120
531	20231212	113900	381033725	4390	4390	4390	4390	219
532	20231212	113800	380072315	4390	4385	4390	4385	2401
533	20231212	113700	369543925	4380	4380	4380	4380	0
534	20231212	113600	369543925	4380	4375	4380	4375	964
535	20231212	113500	365322200	4375	4375	4375	4375	120
536	20231212	113400	364797200	4375	4375	4375	4375	10
537	20231212	113300	364753450	4375	4375	4375	4375	0
538	20231212	113200	364753450	4375	4370	4375	4370	34
539	20231212	113100	364604865	4370	4380	4380	4370	222
540	20231212	113000	363634525	4375	4375	4375	4375	12
541	20231212	112900	363582025	4380	4375	4380	4375	248
542	20231212	112800	362497020	4380	4380	4380	4380	3
543	20231212	112700	362483880	4380	4385	4385	4380	110
544	20231212	112600	362001580	4385	4375	4385	4375	794
545	20231212	112500	358527595	4390	4390	4390	4390	0
546	20231212	112400	358527595	4390	4390	4390	4390	0
547	20231212	112300	358527595	4390	4390	4390	4390	1
548	20231212	112200	358523205	4380	4385	4385	4380	2038
549	20231212	112100	349586725	4380	4380	4380	4375	1136
550	20231212	112000	344611120	4385	4385	4385	4385	0
551	20231212	111900	344611120	4385	4385	4385	4385	687
552	20231212	111800	341598625	4380	4380	4380	4380	1022
553	20231212	111700	337122265	4385	4380	4385	4380	1100
554	20231212	111600	332303765	4385	4385	4385	4385	55
555	20231212	111500	332062590	4380	4385	4385	4380	202
556	20231212	111400	331176995	4390	4390	4390	4390	59
557	20231212	111300	330917985	4395	4390	4395	4390	2
558	20231212	111200	330909200	4395	4390	4395	4390	82
559	20231212	111100	330549215	4390	4390	4390	4390	83
560	20231212	111000	330184845	4390	4395	4395	4375	107
561	20231212	110900	329715185	4375	4385	4385	4375	2066
562	20231212	110800	320667430	4395	4395	4395	4395	1
563	20231212	110700	320663035	4385	4385	4385	4385	769
564	20231212	110600	317290970	4400	4400	4400	4400	0
565	20231212	110500	317290970	4400	4400	4400	4400	0
566	20231212	110400	317290970	4400	4400	4400	4400	0
567	20231212	110300	317290970	4400	4400	4400	4400	24
568	20231212	110200	317185370	4400	4385	4400	4385	2
569	20231212	110100	317176585	4385	4385	4385	4385	5
570	20231212	110000	317154660	4400	4400	4400	4400	10
571	20231212	105900	317110660	4400	4400	4400	4400	0
572	20231212	105800	317110660	4400	4400	4400	4400	0
573	20231212	105700	317110660	4400	4400	4400	4400	10
574	20231212	105600	317066660	4400	4400	4405	4400	17
575	20231212	105500	316991855	4405	4405	4410	4405	20
576	20231212	105400	316903750	4410	4410	4410	4410	0
577	20231212	105300	316903750	4410	4400	4410	4400	1078
578	20231212	105200	312158930	4400	4395	4400	4395	51
579	20231212	105100	311934780	4395	4395	4395	4395	14
580	20231212	105000	311873250	4395	4380	4395	4380	142
581	20231212	104900	311251245	4380	4380	4380	4380	111
582	20231212	104800	310765065	4380	4380	4380	4380	0
583	20231212	104700	310765065	4380	4380	4400	4380	165
584	20231212	104600	310042265	4405	4405	4405	4405	0
585	20231212	104500	310042265	4405	4405	4405	4405	0
586	20231212	104400	310042265	4405	4385	4405	4375	2656
587	20231212	104300	298414685	4420	4420	4420	4420	1
588	20231212	104200	298410265	4380	4400	4400	4380	1149
589	20231212	104100	293374180	4420	4400	4420	4400	101
590	20231212	104000	292929760	4420	4420	4420	4420	0
591	20231212	103900	292929760	4420	4425	4425	4420	7
592	20231212	103800	292898815	4420	4415	4420	4415	7
593	20231212	103700	292867885	4385	4410	4415	4385	1613
594	20231212	103600	285754705	4410	4410	4410	4410	1
595	20231212	103500	285750295	4385	4385	4410	4385	520
596	20231212	103400	283470070	4385	4415	4420	4385	2539
597	20231212	103300	272324400	4420	4425	4430	4420	952
598	20231212	103200	268113505	4430	4425	4430	4425	236
599	20231212	103100	267069200	4425	4425	4425	4425	20
600	20231212	103000	266980700	4425	4420	4425	4420	33
601	20231212	102900	266834835	4425	4425	4425	4425	4
602	20231212	102800	266817135	4425	4425	4425	4425	0
603	20231212	102700	266817135	4425	4425	4425	4425	231
604	20231212	102600	265794960	4425	4425	4425	4425	10
605	20231212	102500	265750710	4425	4425	4425	4425	8
606	20231212	102400	265715310	4425	4410	4425	4410	59
607	20231212	102300	265454935	4405	4405	4405	4405	52
608	20231212	102200	265225875	4390	4390	4390	4390	0
609	20231212	102100	265225875	4390	4415	4415	4385	1219
610	20231212	102000	259876560	4415	4415	4415	4390	202
611	20231212	101900	258989730	4390	4395	4425	4390	829
612	20231212	101800	255348885	4425	4395	4425	4395	191
613	20231212	101700	254509410	4425	4395	4425	4395	74
614	20231212	101600	254184150	4430	4415	4430	4390	1317
615	20231212	101500	248397200	4400	4405	4405	4400	112
616	20231212	101400	247904190	4405	4405	4405	4405	20
617	20231212	101300	247816090	4395	4395	4395	4395	0
618	20231212	101200	247816090	4395	4405	4405	4395	1000
619	20231212	101100	243415375	4435	4425	4435	4425	501
620	20231212	101000	241198440	4430	4425	4430	4425	576
621	20231212	100900	238647080	4425	4430	4430	4425	934
622	20231212	100800	234512815	4430	4430	4435	4430	256
623	20231212	100700	233378355	4435	4430	4435	4430	513
624	20231212	100600	231104730	4425	4430	4430	4425	500
625	20231212	100500	228892225	4430	4425	4430	4425	687
626	20231212	100400	225849980	4415	4405	4415	4400	1283
627	20231212	100300	220198900	4395	4405	4405	4395	812
628	20231212	100200	216627495	4395	4415	4415	4395	4008
629	20231212	100100	198971675	4415	4425	4425	4415	801
630	20231212	100000	195434440	4425	4430	4430	4420	1407
631	20231212	095900	189212325	4430	4430	4430	4430	1082
632	20231212	095800	184419065	4435	4435	4440	4435	584
633	20231212	095700	181828950	4435	4435	4435	4435	52
634	20231212	095600	181598330	4430	4435	4435	4430	400
635	20231212	095500	179824355	4440	4440	4440	4440	226
636	20231212	095400	178820915	4440	4440	4440	4440	180
637	20231212	095300	178021715	4440	4450	4450	4440	644
638	20231212	095200	175162250	4445	4445	4445	4445	0
639	20231212	095100	175162250	4445	4445	4445	4445	26
640	20231212	095000	175046680	4440	4440	4440	4440	0
641	20231212	094900	175046680	4440	4440	4440	4440	0
642	20231212	094800	175046680	4440	4440	4440	4440	0
643	20231212	094700	175046680	4440	4440	4440	4440	265
644	20231212	094600	173870080	4455	4440	4455	4440	22
645	20231212	094500	173772385	4440	4440	4440	4440	1
646	20231212	094400	173767945	4435	4435	4435	4435	0
647	20231212	094300	173767945	4435	4435	4435	4435	0
648	20231212	094200	173767945	4435	4435	4440	4435	288
649	20231212	094100	172490660	4435	4440	4440	4435	150
650	20231212	094000	171825150	4445	4445	4445	4445	100
651	20231212	093900	171380650	4450	4450	4450	4435	1435
652	20231212	093800	165009100	4450	4455	4455	4450	1606
653	20231212	093700	157856125	4455	4455	4455	4455	211
654	20231212	093600	156916120	4455	4435	4455	4435	2118
655	20231212	093500	147486595	4430	4440	4440	4430	710
656	20231212	093400	144337515	4440	4450	4450	4440	5127
657	20231212	093300	121550300	4440	4465	4465	4440	2044
658	20231212	093200	112452700	4465	4465	4465	4465	0
659	20231212	093100	112452700	4465	4470	4470	4465	326
660	20231212	093000	110996920	4470	4475	4475	4470	200
661	20231212	092900	110102910	4470	4470	4470	4470	0
662	20231212	092800	110102910	4470	4470	4470	4470	0
663	20231212	092700	110102910	4470	4470	4470	4470	9
664	20231212	092600	110062680	4480	4480	4480	4480	0
665	20231212	092500	110062680	4480	4465	4480	4465	2078
666	20231212	092400	100778795	4470	4480	4480	4470	475
667	20231212	092300	98652915	4480	4485	4485	4480	63
668	20231212	092200	98370495	4485	4485	4485	4485	18
669	20231212	092100	98289765	4480	4480	4480	4480	21
670	20231212	092000	98195685	4485	4490	4490	4485	157
671	20231212	091900	97491385	4490	4490	4490	4490	80
672	20231212	091800	97132185	4495	4495	4495	4485	319
673	20231212	091700	95699740	4490	4495	4495	4490	161
674	20231212	091600	94976345	4495	4480	4495	4475	429
675	20231212	091500	93056095	4490	4490	4490	4490	12
676	20231212	091400	93002215	4490	4490	4490	4490	0
677	20231212	091300	93002215	4490	4490	4490	4490	0
678	20231212	091200	93002215	4490	4490	4490	4490	1725
679	20231212	091100	85256965	4490	4465	4490	4465	1001
680	20231212	091000	80764200	4445	4450	4450	4445	660
681	20231212	090900	77827820	4450	4445	4450	4445	50
682	20231212	090800	77605440	4445	4445	4445	4445	21
683	20231212	090700	77512095	4440	4460	4460	4440	2556
684	20231212	090600	66150225	4455	4460	4460	4455	1726
685	20231212	090500	58460085	4460	4460	4460	4460	442
686	20231212	090400	56488765	4460	4460	4460	4460	463
687	20231212	090300	54423785	4455	4470	4500	4455	2065
688	20231212	090200	45213730	4465	4465	4465	4455	1058
689	20231212	090100	40490060	4460	4525	4525	4460	7741
690	20231212	090000	5842480	4525	4535	4535	4520	1249