KissMeData/264450/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205100	251705380	16110	16110	16110	16110	1495
3	20231212	205000	251705380	16110	16110	16110	16110	0
4	20231212	204900	251705380	16110	16110	16110	16110	0
5	20231212	204800	251705380	16110	16110	16110	16110	0
6	20231212	204700	251705380	16110	16110	16110	16110	0
7	20231212	204600	251705380	16110	16110	16110	16110	0
8	20231212	204500	251705380	16110	16110	16110	16110	0
9	20231212	204400	251705380	16110	16110	16110	16110	0
10	20231212	204300	251705380	16110	16110	16110	16110	0
11	20231212	204200	251705380	16110	16110	16110	16110	0
12	20231212	204100	251705380	16110	16110	16110	16110	0
13	20231212	204000	251705380	16110	16110	16110	16110	0
14	20231212	203900	251705380	16110	16110	16110	16110	0
15	20231212	203800	251705380	16110	16110	16110	16110	0
16	20231212	203700	251705380	16110	16110	16110	16110	0
17	20231212	203600	251705380	16110	16110	16110	16110	0
18	20231212	203500	251705380	16110	16110	16110	16110	0
19	20231212	203400	251705380	16110	16110	16110	16110	0
20	20231212	203300	251705380	16110	16110	16110	16110	0
21	20231212	203200	251705380	16110	16110	16110	16110	0
22	20231212	203100	251705380	16110	16110	16110	16110	0
23	20231212	203000	251705380	16110	16110	16110	16110	0
24	20231212	202900	251705380	16110	16110	16110	16110	0
25	20231212	202800	251705380	16110	16110	16110	16110	0
26	20231212	202700	251705380	16110	16110	16110	16110	0
27	20231212	202600	251705380	16110	16110	16110	16110	0
28	20231212	202500	251705380	16110	16110	16110	16110	0
29	20231212	202400	251705380	16110	16110	16110	16110	0
30	20231212	202300	251705380	16110	16110	16110	16110	0
31	20231212	202200	251705380	16110	16110	16110	16110	0
32	20231212	202100	251705380	16110	16110	16110	16110	1495
33	20231212	202000	251705380	16110	16110	16110	16110	0
34	20231212	201900	251705380	16110	16110	16110	16110	0
35	20231212	201800	251705380	16110	16110	16110	16110	0
36	20231212	201700	251705380	16110	16110	16110	16110	0
37	20231212	201600	251705380	16110	16110	16110	16110	0
38	20231212	201500	251705380	16110	16110	16110	16110	0
39	20231212	201400	251705380	16110	16110	16110	16110	0
40	20231212	201300	251705380	16110	16110	16110	16110	0
41	20231212	201200	251705380	16110	16110	16110	16110	0
42	20231212	201100	251705380	16110	16110	16110	16110	0
43	20231212	201000	251705380	16110	16110	16110	16110	0
44	20231212	200900	251705380	16110	16110	16110	16110	0
45	20231212	200800	251705380	16110	16110	16110	16110	0
46	20231212	200700	251705380	16110	16110	16110	16110	0
47	20231212	200600	251705380	16110	16110	16110	16110	0
48	20231212	200500	251705380	16110	16110	16110	16110	0
49	20231212	200400	251705380	16110	16110	16110	16110	0
50	20231212	200300	251705380	16110	16110	16110	16110	0
51	20231212	200200	251705380	16110	16110	16110	16110	0
52	20231212	200100	251705380	16110	16110	16110	16110	0
53	20231212	200000	251705380	16110	16110	16110	16110	0
54	20231212	195900	251705380	16110	16110	16110	16110	0
55	20231212	195800	251705380	16110	16110	16110	16110	0
56	20231212	195700	251705380	16110	16110	16110	16110	0
57	20231212	195600	251705380	16110	16110	16110	16110	0
58	20231212	195500	251705380	16110	16110	16110	16110	0
59	20231212	195400	251705380	16110	16110	16110	16110	0
60	20231212	195300	251705380	16110	16110	16110	16110	0
61	20231212	195200	251705380	16110	16110	16110	16110	0
62	20231212	195100	251705380	16110	16110	16110	16110	1495
63	20231212	195000	251705380	16110	16110	16110	16110	0
64	20231212	194900	251705380	16110	16110	16110	16110	0
65	20231212	194800	251705380	16110	16110	16110	16110	0
66	20231212	194700	251705380	16110	16110	16110	16110	0
67	20231212	194600	251705380	16110	16110	16110	16110	0
68	20231212	194500	251705380	16110	16110	16110	16110	0
69	20231212	194400	251705380	16110	16110	16110	16110	0
70	20231212	194300	251705380	16110	16110	16110	16110	0
71	20231212	194200	251705380	16110	16110	16110	16110	0
72	20231212	194100	251705380	16110	16110	16110	16110	0
73	20231212	194000	251705380	16110	16110	16110	16110	0
74	20231212	193900	251705380	16110	16110	16110	16110	0
75	20231212	193800	251705380	16110	16110	16110	16110	0
76	20231212	193700	251705380	16110	16110	16110	16110	0
77	20231212	193600	251705380	16110	16110	16110	16110	0
78	20231212	193500	251705380	16110	16110	16110	16110	0
79	20231212	193400	251705380	16110	16110	16110	16110	0
80	20231212	193300	251705380	16110	16110	16110	16110	0
81	20231212	193200	251705380	16110	16110	16110	16110	0
82	20231212	193100	251705380	16110	16110	16110	16110	0
83	20231212	193000	251705380	16110	16110	16110	16110	0
84	20231212	192900	251705380	16110	16110	16110	16110	0
85	20231212	192800	251705380	16110	16110	16110	16110	0
86	20231212	192700	251705380	16110	16110	16110	16110	0
87	20231212	192600	251705380	16110	16110	16110	16110	0
88	20231212	192500	251705380	16110	16110	16110	16110	0
89	20231212	192400	251705380	16110	16110	16110	16110	0
90	20231212	192300	251705380	16110	16110	16110	16110	0
91	20231212	192200	251705380	16110	16110	16110	16110	0
92	20231212	192100	251705380	16110	16110	16110	16110	1495
93	20231212	192000	251705380	16110	16110	16110	16110	0
94	20231212	191900	251705380	16110	16110	16110	16110	0
95	20231212	191800	251705380	16110	16110	16110	16110	0
96	20231212	191700	251705380	16110	16110	16110	16110	0
97	20231212	191600	251705380	16110	16110	16110	16110	0
98	20231212	191500	251705380	16110	16110	16110	16110	0
99	20231212	191400	251705380	16110	16110	16110	16110	0
100	20231212	191300	251705380	16110	16110	16110	16110	0
101	20231212	191200	251705380	16110	16110	16110	16110	0
102	20231212	191100	251705380	16110	16110	16110	16110	0
103	20231212	191000	251705380	16110	16110	16110	16110	0
104	20231212	190900	251705380	16110	16110	16110	16110	0
105	20231212	190800	251705380	16110	16110	16110	16110	0
106	20231212	190700	251705380	16110	16110	16110	16110	0
107	20231212	190600	251705380	16110	16110	16110	16110	0
108	20231212	190500	251705380	16110	16110	16110	16110	0
109	20231212	190400	251705380	16110	16110	16110	16110	0
110	20231212	190300	251705380	16110	16110	16110	16110	0
111	20231212	190200	251705380	16110	16110	16110	16110	0
112	20231212	190100	251705380	16110	16110	16110	16110	0
113	20231212	190000	251705380	16110	16110	16110	16110	0
114	20231212	185900	251705380	16110	16110	16110	16110	0
115	20231212	185800	251705380	16110	16110	16110	16110	0
116	20231212	185700	251705380	16110	16110	16110	16110	0
117	20231212	185600	251705380	16110	16110	16110	16110	0
118	20231212	185500	251705380	16110	16110	16110	16110	0
119	20231212	185400	251705380	16110	16110	16110	16110	0
120	20231212	185300	251705380	16110	16110	16110	16110	0
121	20231212	185200	251705380	16110	16110	16110	16110	0
122	20231212	185100	251705380	16110	16110	16110	16110	1495
123	20231212	185000	251705380	16110	16110	16110	16110	0
124	20231212	184900	251705380	16110	16110	16110	16110	0
125	20231212	184800	251705380	16110	16110	16110	16110	0
126	20231212	184700	251705380	16110	16110	16110	16110	0
127	20231212	184600	251705380	16110	16110	16110	16110	0
128	20231212	184500	251705380	16110	16110	16110	16110	0
129	20231212	184400	251705380	16110	16110	16110	16110	0
130	20231212	184300	251705380	16110	16110	16110	16110	0
131	20231212	184200	251705380	16110	16110	16110	16110	0
132	20231212	184100	251705380	16110	16110	16110	16110	0
133	20231212	184000	251705380	16110	16110	16110	16110	0
134	20231212	183900	251705380	16110	16110	16110	16110	0
135	20231212	183800	251705380	16110	16110	16110	16110	0
136	20231212	183700	251705380	16110	16110	16110	16110	0
137	20231212	183600	251705380	16110	16110	16110	16110	0
138	20231212	183500	251705380	16110	16110	16110	16110	0
139	20231212	183400	251705380	16110	16110	16110	16110	0
140	20231212	183300	251705380	16110	16110	16110	16110	0
141	20231212	183200	251705380	16110	16110	16110	16110	0
142	20231212	183100	251705380	16110	16110	16110	16110	0
143	20231212	183000	251705380	16110	16110	16110	16110	0
144	20231212	182900	251705380	16110	16110	16110	16110	0
145	20231212	182800	251705380	16110	16110	16110	16110	0
146	20231212	182700	251705380	16110	16110	16110	16110	0
147	20231212	182600	251705380	16110	16110	16110	16110	0
148	20231212	182500	251705380	16110	16110	16110	16110	0
149	20231212	182400	251705380	16110	16110	16110	16110	0
150	20231212	182300	251705380	16110	16110	16110	16110	0
151	20231212	182200	251705380	16110	16110	16110	16110	0
152	20231212	182100	251705380	16110	16110	16110	16110	1495
153	20231212	182000	251705380	16110	16110	16110	16110	0
154	20231212	181900	251705380	16110	16110	16110	16110	0
155	20231212	181800	251705380	16110	16110	16110	16110	0
156	20231212	181700	251705380	16110	16110	16110	16110	0
157	20231212	181600	251705380	16110	16110	16110	16110	0
158	20231212	181500	251705380	16110	16110	16110	16110	0
159	20231212	181400	251705380	16110	16110	16110	16110	0
160	20231212	181300	251705380	16110	16110	16110	16110	0
161	20231212	181200	251705380	16110	16110	16110	16110	0
162	20231212	181100	251705380	16110	16110	16110	16110	0
163	20231212	181000	251705380	16110	16110	16110	16110	0
164	20231212	180900	251705380	16110	16110	16110	16110	0
165	20231212	180800	251705380	16110	16110	16110	16110	0
166	20231212	180700	251705380	16110	16110	16110	16110	0
167	20231212	180600	251705380	16110	16110	16110	16110	0
168	20231212	180500	251705380	16110	16110	16110	16110	0
169	20231212	180400	251705380	16110	16110	16110	16110	0
170	20231212	180300	251705380	16110	16110	16110	16110	0
171	20231212	180200	251705380	16110	16110	16110	16110	0
172	20231212	180100	251705380	16110	16110	16110	16110	0
173	20231212	180000	251705380	16110	16110	16110	16110	0
174	20231212	175900	251705380	16110	16110	16110	16110	0
175	20231212	175800	251705380	16110	16110	16110	16110	0
176	20231212	175700	251705380	16110	16110	16110	16110	0
177	20231212	175600	251705380	16110	16110	16110	16110	0
178	20231212	175500	251705380	16110	16110	16110	16110	0
179	20231212	175400	251705380	16110	16110	16110	16110	0
180	20231212	175300	251705380	16110	16110	16110	16110	0
181	20231212	175200	251705380	16110	16110	16110	16110	0
182	20231212	175100	251705380	16110	16110	16110	16110	1495
183	20231212	175000	251705380	16110	16110	16110	16110	0
184	20231212	174900	251705380	16110	16110	16110	16110	0
185	20231212	174800	251705380	16110	16110	16110	16110	0
186	20231212	174700	251705380	16110	16110	16110	16110	0
187	20231212	174600	251705380	16110	16110	16110	16110	0
188	20231212	174500	251705380	16110	16110	16110	16110	0
189	20231212	174400	251705380	16110	16110	16110	16110	0
190	20231212	174300	251705380	16110	16110	16110	16110	0
191	20231212	174200	251705380	16110	16110	16110	16110	0
192	20231212	174100	251705380	16110	16110	16110	16110	0
193	20231212	174000	251705380	16110	16110	16110	16110	0
194	20231212	173900	251705380	16110	16110	16110	16110	0
195	20231212	173800	251705380	16110	16110	16110	16110	0
196	20231212	173700	251705380	16110	16110	16110	16110	0
197	20231212	173600	251705380	16110	16110	16110	16110	0
198	20231212	173500	251705380	16110	16110	16110	16110	0
199	20231212	173400	251705380	16110	16110	16110	16110	0
200	20231212	173300	251705380	16110	16110	16110	16110	0
201	20231212	173200	251705380	16110	16110	16110	16110	0
202	20231212	173100	251705380	16110	16110	16110	16110	0
203	20231212	173000	251705380	16110	16110	16110	16110	0
204	20231212	172900	251705380	16110	16110	16110	16110	0
205	20231212	172800	251705380	16110	16110	16110	16110	0
206	20231212	172700	251705380	16110	16110	16110	16110	0
207	20231212	172600	251705380	16110	16110	16110	16110	0
208	20231212	172500	251705380	16110	16110	16110	16110	0
209	20231212	172400	251705380	16110	16110	16110	16110	0
210	20231212	172300	251705380	16110	16110	16110	16110	0
211	20231212	172200	251705380	16110	16110	16110	16110	0
212	20231212	172100	251705380	16110	16110	16110	16110	1495
213	20231212	172000	251705380	16110	16110	16110	16110	0
214	20231212	171900	251705380	16110	16110	16110	16110	0
215	20231212	171800	251705380	16110	16110	16110	16110	0
216	20231212	171700	251705380	16110	16110	16110	16110	0
217	20231212	171600	251705380	16110	16110	16110	16110	0
218	20231212	171500	251705380	16110	16110	16110	16110	0
219	20231212	171400	251705380	16110	16110	16110	16110	0
220	20231212	171300	251705380	16110	16110	16110	16110	0
221	20231212	171200	251705380	16110	16110	16110	16110	0
222	20231212	171100	251705380	16110	16110	16110	16110	0
223	20231212	171000	251705380	16110	16110	16110	16110	0
224	20231212	170900	251705380	16110	16110	16110	16110	0
225	20231212	170800	251705380	16110	16110	16110	16110	0
226	20231212	170700	251705380	16110	16110	16110	16110	0
227	20231212	170600	251705380	16110	16110	16110	16110	0
228	20231212	170500	251705380	16110	16110	16110	16110	0
229	20231212	170400	251705380	16110	16110	16110	16110	0
230	20231212	170300	251705380	16110	16110	16110	16110	0
231	20231212	170200	251705380	16110	16110	16110	16110	0
232	20231212	170100	251705380	16110	16110	16110	16110	0
233	20231212	170000	251705380	16110	16110	16110	16110	0
234	20231212	165900	251705380	16110	16110	16110	16110	0
235	20231212	165800	251705380	16110	16110	16110	16110	0
236	20231212	165700	251705380	16110	16110	16110	16110	0
237	20231212	165600	251705380	16110	16110	16110	16110	0
238	20231212	165500	251705380	16110	16110	16110	16110	0
239	20231212	165400	251705380	16110	16110	16110	16110	0
240	20231212	165300	251705380	16110	16110	16110	16110	0
241	20231212	165200	251705380	16110	16110	16110	16110	0
242	20231212	165100	251705380	16110	16110	16110	16110	1495
243	20231212	165000	251705380	16110	16110	16110	16110	0
244	20231212	164900	251705380	16110	16110	16110	16110	0
245	20231212	164800	251705380	16110	16110	16110	16110	0
246	20231212	164700	251705380	16110	16110	16110	16110	0
247	20231212	164600	251705380	16110	16110	16110	16110	0
248	20231212	164500	251705380	16110	16110	16110	16110	0
249	20231212	164400	251705380	16110	16110	16110	16110	0
250	20231212	164300	251705380	16110	16110	16110	16110	0
251	20231212	164200	251705380	16110	16110	16110	16110	0
252	20231212	164100	251705380	16110	16110	16110	16110	0
253	20231212	164000	251705380	16110	16110	16110	16110	0
254	20231212	163900	251705380	16110	16110	16110	16110	0
255	20231212	163800	251705380	16110	16110	16110	16110	0
256	20231212	163700	251705380	16110	16110	16110	16110	0
257	20231212	163600	251705380	16110	16110	16110	16110	0
258	20231212	163500	251705380	16110	16110	16110	16110	0
259	20231212	163400	251705380	16110	16110	16110	16110	0
260	20231212	163300	251705380	16110	16110	16110	16110	0
261	20231212	163200	251705380	16110	16110	16110	16110	0
262	20231212	163100	251705380	16110	16110	16110	16110	0
263	20231212	163000	251705380	16110	16110	16110	16110	0
264	20231212	162900	251705380	16110	16110	16110	16110	0
265	20231212	162800	251705380	16110	16110	16110	16110	0
266	20231212	162700	251705380	16110	16110	16110	16110	0
267	20231212	162600	251705380	16110	16110	16110	16110	0
268	20231212	162500	251705380	16110	16110	16110	16110	0
269	20231212	162400	251705380	16110	16110	16110	16110	0
270	20231212	162300	251705380	16110	16110	16110	16110	0
271	20231212	162200	251705380	16110	16110	16110	16110	0
272	20231212	162100	251705380	16110	16110	16110	16110	1495
273	20231212	162000	251705380	16110	16110	16110	16110	0
274	20231212	161900	251705380	16110	16110	16110	16110	0
275	20231212	161800	251705380	16110	16110	16110	16110	0
276	20231212	161700	251705380	16110	16110	16110	16110	0
277	20231212	161600	251705380	16110	16110	16110	16110	0
278	20231212	161500	251705380	16110	16110	16110	16110	0
279	20231212	161400	251705380	16110	16110	16110	16110	0
280	20231212	161300	251705380	16110	16110	16110	16110	0
281	20231212	161200	251705380	16110	16110	16110	16110	0
282	20231212	161100	251705380	16110	16110	16110	16110	0
283	20231212	161000	251705380	16110	16110	16110	16110	0
284	20231212	160900	251705380	16110	16110	16110	16110	0
285	20231212	160800	251705380	16110	16110	16110	16110	0
286	20231212	160700	251705380	16110	16110	16110	16110	0
287	20231212	160600	251705380	16110	16110	16110	16110	0
288	20231212	160500	251705380	16110	16110	16110	16110	0
289	20231212	160400	251705380	16110	16110	16110	16110	0
290	20231212	160300	251705380	16110	16110	16110	16110	0
291	20231212	160200	251705380	16110	16110	16110	16110	0
292	20231212	160100	251705380	16110	16110	16110	16110	0
293	20231212	160000	251705380	16110	16110	16110	16110	0
294	20231212	155900	251705380	16110	16110	16110	16110	0
295	20231212	155800	251705380	16110	16110	16110	16110	0
296	20231212	155700	251705380	16110	16110	16110	16110	0
297	20231212	155600	251705380	16110	16110	16110	16110	0
298	20231212	155500	251705380	16110	16110	16110	16110	0
299	20231212	155400	251705380	16110	16110	16110	16110	0
300	20231212	155300	251705380	16110	16110	16110	16110	0
301	20231212	155200	251705380	16110	16110	16110	16110	0
302	20231212	155100	251705380	16110	16110	16110	16110	1495
303	20231212	155000	251705380	16110	16110	16110	16110	0
304	20231212	154900	251705380	16110	16110	16110	16110	0
305	20231212	154800	251705380	16110	16110	16110	16110	0
306	20231212	154700	251705380	16110	16110	16110	16110	0
307	20231212	154600	251705380	16110	16110	16110	16110	0
308	20231212	154500	251705380	16110	16110	16110	16110	0
309	20231212	154400	251705380	16110	16110	16110	16110	0
310	20231212	154300	251705380	16110	16110	16110	16110	0
311	20231212	154200	251705380	16110	16110	16110	16110	0
312	20231212	154100	251705380	16110	16110	16110	16110	0
313	20231212	154000	251705380	16110	16110	16110	16110	0
314	20231212	153900	251705380	16110	16110	16110	16110	0
315	20231212	153800	251705380	16110	16110	16110	16110	0
316	20231212	153700	251705380	16110	16110	16110	16110	0
317	20231212	153600	251705380	16110	16110	16110	16110	0
318	20231212	153500	251705380	16110	16110	16110	16110	0
319	20231212	153400	251705380	16110	16110	16110	16110	0
320	20231212	153300	251705380	16110	16110	16110	16110	0
321	20231212	153200	251705380	16110	16110	16110	16110	0
322	20231212	153100	251705380	16110	16110	16110	16110	0
323	20231212	153000	251705380	16110	16110	16110	16110	1495
324	20231212	152900	227620930	16040	16040	16040	16040	0
325	20231212	152800	227620930	16040	16040	16040	16040	0
326	20231212	152700	227620930	16040	16040	16040	16040	0
327	20231212	152600	227620930	16040	16040	16040	16040	0
328	20231212	152500	227620930	16040	16040	16040	16040	0
329	20231212	152400	227620930	16040	16040	16040	16040	0
330	20231212	152300	227620930	16040	16040	16040	16040	0
331	20231212	152200	227620930	16040	16040	16040	16040	0
332	20231212	152100	227620930	16040	16040	16040	16040	0
333	20231212	152000	227620930	16040	16040	16040	16040	0
334	20231212	151900	227620930	16040	16040	16040	16040	0
335	20231212	151800	227620930	16040	16090	16120	16040	1120
336	20231212	151700	209613520	16120	16120	16120	16120	0
337	20231212	151600	209613520	16120	16120	16120	16120	22
338	20231212	151500	209258880	16120	16120	16120	16120	0
339	20231212	151400	209258880	16120	16120	16120	16120	4
340	20231212	151300	209194400	16120	16120	16120	16120	23
341	20231212	151200	208823640	16120	16120	16120	16120	0
342	20231212	151100	208823640	16120	16120	16120	16120	1
343	20231212	151000	208807520	16070	16070	16070	16070	0
344	20231212	150900	208807520	16070	16070	16070	16070	0
345	20231212	150800	208807520	16070	16070	16070	16070	0
346	20231212	150700	208807520	16070	16080	16080	16070	162
347	20231212	150600	206202850	16080	16080	16080	16080	4
348	20231212	150500	206138530	16100	16100	16100	16100	0
349	20231212	150400	206138530	16100	16100	16100	16100	22
350	20231212	150300	205784330	16100	16100	16100	16100	0
351	20231212	150200	205784330	16100	16100	16100	16100	0
352	20231212	150100	205784330	16100	16100	16100	16100	50
353	20231212	150000	204979330	16090	16090	16090	16090	0
354	20231212	145900	204979330	16090	16090	16090	16090	71
355	20231212	145800	203836940	16100	16100	16100	16100	0
356	20231212	145700	203836940	16100	16100	16100	16100	0
357	20231212	145600	203836940	16100	16100	16100	16100	88
358	20231212	145500	202420140	16120	16120	16120	16120	25
359	20231212	145400	202017140	16060	16060	16060	16060	6
360	20231212	145300	201920780	16120	16120	16120	16120	0
361	20231212	145200	201920780	16120	16120	16120	16120	0
362	20231212	145100	201920780	16120	16120	16120	16120	0
363	20231212	145000	201920780	16120	16120	16120	16120	23
364	20231212	144900	201550020	16120	16060	16120	16060	4
365	20231212	144800	201485600	16130	16130	16130	16130	0
366	20231212	144700	201485600	16130	16130	16130	16130	0
367	20231212	144600	201485600	16130	16130	16130	16130	0
368	20231212	144500	201485600	16130	16120	16130	16120	22
369	20231212	144400	201130820	16120	16120	16120	16120	0
370	20231212	144300	201130820	16120	16120	16120	16120	0
371	20231212	144200	201130820	16120	16120	16120	16120	0
372	20231212	144100	201130820	16120	16120	16120	16120	4
373	20231212	144000	201066340	16130	16130	16130	16130	0
374	20231212	143900	201066340	16130	16120	16130	16120	26
375	20231212	143800	200647100	16120	16120	16120	16120	6
376	20231212	143700	200550380	16120	16120	16120	16120	0
377	20231212	143600	200550380	16120	16120	16120	16120	16
378	20231212	143500	200292460	16130	16130	16130	16130	0
379	20231212	143400	200292460	16130	16130	16130	16130	24
380	20231212	143300	199905340	16130	16130	16130	16130	0
381	20231212	143200	199905340	16130	16130	16130	16130	0
382	20231212	143100	199905340	16130	16130	16130	16130	18
383	20231212	143000	199615000	16130	16130	16130	16130	0
384	20231212	142900	199615000	16130	16130	16130	16130	2
385	20231212	142800	199582740	16130	16130	16130	16130	0
386	20231212	142700	199582740	16130	16130	16130	16130	0
387	20231212	142600	199582740	16130	16130	16130	16130	0
388	20231212	142500	199582740	16130	16130	16130	16130	0
389	20231212	142400	199582740	16130	16060	16130	16060	70
390	20231212	142300	198458470	16060	16060	16060	16050	1924
391	20231212	142200	167563960	16060	16060	16060	16060	68
392	20231212	142100	166471880	16060	16060	16060	16060	0
393	20231212	142000	166471880	16060	16070	16070	16060	1100
394	20231212	141900	148801280	16130	16130	16130	16130	3
395	20231212	141800	148752890	16070	16070	16070	16070	200
396	20231212	141700	145538890	16130	16130	16130	16130	0
397	20231212	141600	145538890	16130	16100	16130	16070	201
398	20231212	141500	142307850	16130	16130	16130	16100	32
399	20231212	141400	141792290	16130	16130	16130	16130	0
400	20231212	141300	141792290	16130	16130	16130	16130	0
401	20231212	141200	141792290	16130	16130	16130	16130	0
402	20231212	141100	141792290	16130	16130	16130	16130	1
403	20231212	141000	141776160	16100	16100	16100	16100	80
404	20231212	140900	140488160	16080	16100	16100	16080	125
405	20231212	140800	138478140	16100	16100	16100	16100	11
406	20231212	140700	138301040	16080	16080	16080	16080	0
407	20231212	140600	138301040	16080	16080	16080	16080	0
408	20231212	140500	138301040	16080	16080	16080	16080	0
409	20231212	140400	138301040	16080	16080	16080	16080	0
410	20231212	140300	138301040	16080	16080	16080	16080	0
411	20231212	140200	138301040	16080	16080	16080	16080	0
412	20231212	140100	138301040	16080	16080	16080	16080	2
413	20231212	140000	138268880	16080	16130	16130	16080	102
414	20231212	135900	136627420	16130	16130	16130	16130	2
415	20231212	135800	136595160	16130	16130	16130	16130	0
416	20231212	135700	136595160	16130	16130	16130	16130	0
417	20231212	135600	136595160	16130	16130	16130	16130	0
418	20231212	135500	136595160	16130	16130	16130	16130	24
419	20231212	135400	136208040	16130	16130	16130	16130	1
420	20231212	135300	136191910	16130	16130	16130	16130	0
421	20231212	135200	136191910	16130	16130	16130	16130	0
422	20231212	135100	136191910	16130	16130	16130	16130	0
423	20231212	135000	136191910	16130	16100	16130	16070	1080
424	20231212	134900	118817280	16130	16130	16130	16130	2
425	20231212	134800	118785020	16130	16130	16130	16130	1
426	20231212	134700	118768890	16130	16130	16130	16130	0
427	20231212	134600	118768890	16130	16130	16130	16130	0
428	20231212	134500	118768890	16130	16130	16130	16130	0
429	20231212	134400	118768890	16130	16130	16130	16130	0
430	20231212	134300	118768890	16130	16110	16130	16110	11
431	20231212	134200	118591480	16110	16110	16110	16110	0
432	20231212	134100	118591480	16110	16110	16110	16110	0
433	20231212	134000	118591480	16110	16110	16110	16110	1
434	20231212	133900	118575370	16110	16110	16110	16110	0
435	20231212	133800	118575370	16110	16110	16110	16110	37
436	20231212	133700	117979300	16140	16140	16140	16140	0
437	20231212	133600	117979300	16140	16140	16140	16140	0
438	20231212	133500	117979300	16140	16140	16140	16140	0
439	20231212	133400	117979300	16140	16140	16140	16140	0
440	20231212	133300	117979300	16140	16140	16140	16140	0
441	20231212	133200	117979300	16140	16140	16140	16140	11
442	20231212	133100	117801760	16150	16150	16150	16150	1
443	20231212	133000	117785610	16150	16150	16150	16150	1
444	20231212	132900	117769460	16150	16150	16150	16150	14
445	20231212	132800	117543360	16150	16140	16150	16140	22
446	20231212	132700	117188240	16140	16140	16140	16140	1
447	20231212	132600	117172100	16150	16150	16150	16150	0
448	20231212	132500	117172100	16150	16150	16150	16150	0
449	20231212	132400	117172100	16150	16150	16150	16150	0
450	20231212	132300	117172100	16150	16150	16150	16150	0
451	20231212	132200	117172100	16150	16150	16150	16150	0
452	20231212	132100	117172100	16150	16150	16150	16150	0
453	20231212	132000	117172100	16150	16150	16150	16150	0
454	20231212	131900	117172100	16150	16150	16150	16150	2
455	20231212	131800	117139800	16150	16150	16150	16150	26
456	20231212	131700	116719900	16150	16150	16150	16150	0
457	20231212	131600	116719900	16150	16150	16150	16150	0
458	20231212	131500	116719900	16150	16150	16150	16150	0
459	20231212	131400	116719900	16150	16150	16150	16150	0
460	20231212	131300	116719900	16150	16150	16150	16150	22
461	20231212	131200	116364600	16150	16150	16150	16150	0
462	20231212	131100	116364600	16150	16150	16150	16150	0
463	20231212	131000	116364600	16150	16150	16150	16150	1
464	20231212	130900	116348450	16150	16150	16150	16150	13
465	20231212	130800	116138500	16150	16150	16150	16150	100
466	20231212	130700	114523500	16150	16150	16150	16150	23
467	20231212	130600	114152050	16130	16130	16130	16130	4
468	20231212	130500	114087530	16130	16130	16130	16130	40
469	20231212	130400	113442330	16150	16150	16150	16150	0
470	20231212	130300	113442330	16150	16150	16150	16150	0
471	20231212	130200	113442330	16150	16140	16150	16140	322
472	20231212	130100	108242550	16080	16080	16080	16080	0
473	20231212	130000	108242550	16080	16080	16080	16080	0
474	20231212	125900	108242550	16080	16080	16080	16080	0
475	20231212	125800	108242550	16080	16140	16140	16080	8
476	20231212	125700	108113840	16150	16150	16150	16150	0
477	20231212	125600	108113840	16150	16150	16150	16150	0
478	20231212	125500	108113840	16150	16150	16150	16150	0
479	20231212	125400	108113840	16150	16150	16150	16150	0
480	20231212	125300	108113840	16150	16150	16150	16150	0
481	20231212	125200	108113840	16150	16150	16150	16150	0
482	20231212	125100	108113840	16150	16150	16150	16150	0
483	20231212	125000	108113840	16150	16150	16150	16150	0
484	20231212	124900	108113840	16150	16150	16150	16150	2
485	20231212	124800	108081540	16150	16150	16150	16150	0
486	20231212	124700	108081540	16150	16150	16150	16150	0
487	20231212	124600	108081540	16150	16150	16150	16150	0
488	20231212	124500	108081540	16150	16150	16150	16150	0
489	20231212	124400	108081540	16150	16150	16150	16150	0
490	20231212	124300	108081540	16150	16150	16150	16150	0
491	20231212	124200	108081540	16150	16150	16150	16150	0
492	20231212	124100	108081540	16150	16150	16150	16150	0
493	20231212	124000	108081540	16150	16150	16150	16150	0
494	20231212	123900	108081540	16150	16150	16150	16150	3
495	20231212	123800	108033090	16150	16150	16150	16150	0
496	20231212	123700	108033090	16150	16150	16150	16150	0
497	20231212	123600	108033090	16150	16150	16150	16150	0
498	20231212	123500	108033090	16150	16150	16150	16150	0
499	20231212	123400	108033090	16150	16150	16150	16150	0
500	20231212	123300	108033090	16150	16150	16150	16150	0
501	20231212	123200	108033090	16150	16150	16150	16150	0
502	20231212	123100	108033090	16150	16150	16150	16150	0
503	20231212	123000	108033090	16150	16150	16150	16150	1
504	20231212	122900	108016940	16150	16150	16150	16150	1
505	20231212	122800	108000790	16150	16150	16150	16150	0
506	20231212	122700	108000790	16150	16150	16150	16150	0
507	20231212	122600	108000790	16150	16150	16150	16150	0
508	20231212	122500	108000790	16150	16150	16150	16150	1
509	20231212	122400	107984640	16150	16150	16150	16150	2
510	20231212	122300	107952340	16080	16080	16080	16080	0
511	20231212	122200	107952340	16080	16080	16080	16080	0
512	20231212	122100	107952340	16080	16080	16080	16080	0
513	20231212	122000	107952340	16080	16140	16140	16080	18
514	20231212	121900	107662720	16150	16150	16150	16150	2
515	20231212	121800	107630420	16150	16150	16150	16150	24
516	20231212	121700	107242820	16150	16150	16150	16150	0
517	20231212	121600	107242820	16150	16150	16150	16150	0
518	20231212	121500	107242820	16150	16150	16150	16150	0
519	20231212	121400	107242820	16150	16150	16150	16150	0
520	20231212	121300	107242820	16150	16150	16150	16150	0
521	20231212	121200	107242820	16150	16150	16150	16150	0
522	20231212	121100	107242820	16150	16150	16150	16150	0
523	20231212	121000	107242820	16150	16150	16150	16150	0
524	20231212	120900	107242820	16150	16150	16150	16150	2
525	20231212	120800	107210520	16150	16150	16150	16150	0
526	20231212	120700	107210520	16150	16150	16150	16150	0
527	20231212	120600	107210520	16150	16150	16150	16150	0
528	20231212	120500	107210520	16150	16150	16150	16150	0
529	20231212	120400	107210520	16150	16150	16150	16150	0
530	20231212	120300	107210520	16150	16150	16150	16150	11
531	20231212	120200	107032870	16080	16080	16080	16080	20
532	20231212	120100	106711270	16150	16150	16150	16150	0
533	20231212	120000	106711270	16150	16150	16150	16150	0
534	20231212	115900	106711270	16150	16150	16150	16150	2
535	20231212	115800	106678970	16150	16150	16150	16150	0
536	20231212	115700	106678970	16150	16150	16150	16150	0
537	20231212	115600	106678970	16150	16150	16150	16150	0
538	20231212	115500	106678970	16150	16090	16150	16080	552
539	20231212	115400	97800650	16150	16150	16150	16150	0
540	20231212	115300	97800650	16150	16150	16150	16150	0
541	20231212	115200	97800650	16150	16150	16150	16150	0
542	20231212	115100	97800650	16150	16150	16150	16150	0
543	20231212	115000	97800650	16150	16150	16150	16150	0
544	20231212	114900	97800650	16150	16150	16150	16150	12
545	20231212	114800	97606850	16150	16150	16150	16150	30
546	20231212	114700	97122350	16150	16150	16150	16150	0
547	20231212	114600	97122350	16150	16150	16150	16150	0
548	20231212	114500	97122350	16150	16150	16150	16150	0
549	20231212	114400	97122350	16150	16150	16150	16150	0
550	20231212	114300	97122350	16150	16150	16150	16150	2
551	20231212	114200	97090050	16090	16090	16090	16090	44
552	20231212	114100	96382090	16150	16150	16150	16150	0
553	20231212	114000	96382090	16150	16150	16150	16150	0
554	20231212	113900	96382090	16150	16150	16150	16150	2
555	20231212	113800	96349790	16150	16150	16150	16150	0
556	20231212	113700	96349790	16150	16150	16150	16150	0
557	20231212	113600	96349790	16150	16150	16150	16150	0
558	20231212	113500	96349790	16150	16150	16150	16150	0
559	20231212	113400	96349790	16150	16150	16150	16150	2
560	20231212	113300	96317490	16150	16150	16150	16150	0
561	20231212	113200	96317490	16150	16150	16150	16150	0
562	20231212	113100	96317490	16150	16150	16150	16150	0
563	20231212	113000	96317490	16150	16150	16150	16150	0
564	20231212	112900	96317490	16150	16150	16150	16150	2
565	20231212	112800	96285190	16150	16150	16150	16150	0
566	20231212	112700	96285190	16150	16150	16150	16150	0
567	20231212	112600	96285190	16150	16150	16150	16150	0
568	20231212	112500	96285190	16150	16150	16150	16150	2
569	20231212	112400	96252890	16150	16150	16150	16150	0
570	20231212	112300	96252890	16150	16150	16150	16150	0
571	20231212	112200	96252890	16150	16150	16150	16150	0
572	20231212	112100	96252890	16150	16150	16150	16150	0
573	20231212	112000	96252890	16150	16150	16150	16150	0
574	20231212	111900	96252890	16150	16150	16150	16150	2
575	20231212	111800	96220590	16150	16150	16150	16150	0
576	20231212	111700	96220590	16150	16150	16150	16150	5
577	20231212	111600	96139840	16150	16150	16150	16150	1
578	20231212	111500	96123690	16150	16150	16150	16150	0
579	20231212	111400	96123690	16150	16150	16150	16150	0
580	20231212	111300	96123690	16150	16150	16150	16150	0
581	20231212	111200	96123690	16150	16150	16150	16150	2
582	20231212	111100	96091390	16150	16150	16150	16150	0
583	20231212	111000	96091390	16150	16150	16150	16150	0
584	20231212	110900	96091390	16150	16150	16150	16150	3
585	20231212	110800	96042940	16150	16150	16150	16150	1
586	20231212	110700	96026790	16150	16150	16150	16150	22
587	20231212	110600	95671490	16150	16150	16150	16150	0
588	20231212	110500	95671490	16150	16150	16150	16150	0
589	20231212	110400	95671490	16150	16150	16150	16150	0
590	20231212	110300	95671490	16150	16150	16150	16150	0
591	20231212	110200	95671490	16150	16150	16150	16150	11
592	20231212	110100	95493840	16080	16080	16080	16080	0
593	20231212	110000	95493840	16080	16100	16100	16080	308
594	20231212	105900	90540190	16150	16150	16150	16150	1
595	20231212	105800	90524040	16150	16150	16150	16150	0
596	20231212	105700	90524040	16150	16150	16150	16150	0
597	20231212	105600	90524040	16150	16150	16150	16150	0
598	20231212	105500	90524040	16150	16150	16150	16150	0
599	20231212	105400	90524040	16150	16150	16150	16150	0
600	20231212	105300	90524040	16150	16150	16150	16150	0
601	20231212	105200	90524040	16150	16150	16150	16150	0
602	20231212	105100	90524040	16150	16150	16150	16150	0
603	20231212	105000	90524040	16150	16150	16150	16150	1
604	20231212	104900	90507890	16090	16110	16110	16090	700
605	20231212	104800	79240490	16100	16100	16100	16100	0
606	20231212	104700	79240490	16100	16100	16100	16100	0
607	20231212	104600	79240490	16100	16100	16100	16100	0
608	20231212	104500	79240490	16100	16100	16100	16100	0
609	20231212	104400	79240490	16100	16100	16100	16100	0
610	20231212	104300	79240490	16100	16100	16100	16100	0
611	20231212	104200	79240490	16100	16100	16100	16100	0
612	20231212	104100	79240490	16100	16100	16100	16100	0
613	20231212	104000	79240490	16100	16100	16100	16100	0
614	20231212	103900	79240490	16100	16110	16110	16100	390
615	20231212	103800	72958200	16110	16110	16110	16110	0
616	20231212	103700	72958200	16110	16110	16110	16110	0
617	20231212	103600	72958200	16110	16110	16110	16110	0
618	20231212	103500	72958200	16110	16110	16110	16110	0
619	20231212	103400	72958200	16110	16110	16110	16110	0
620	20231212	103300	72958200	16110	16110	16110	16110	0
621	20231212	103200	72958200	16110	16110	16110	16110	0
622	20231212	103100	72958200	16110	16110	16110	16110	0
623	20231212	103000	72958200	16110	16110	16110	16110	0
624	20231212	102900	72958200	16110	16110	16110	16110	0
625	20231212	102800	72958200	16110	16110	16110	16110	0
626	20231212	102700	72958200	16110	16110	16110	16110	11
627	20231212	102600	72780990	16110	16110	16110	16110	0
628	20231212	102500	72780990	16110	16110	16110	16110	0
629	20231212	102400	72780990	16110	16110	16110	16110	0
630	20231212	102300	72780990	16110	16110	16110	16110	0
631	20231212	102200	72780990	16110	16110	16110	16110	0
632	20231212	102100	72780990	16110	16110	16110	16110	0
633	20231212	102000	72780990	16110	16140	16140	16110	1022
634	20231212	101900	56302680	16140	16140	16140	16140	0
635	20231212	101800	56302680	16140	16150	16150	16140	482
636	20231212	101700	48521710	16150	16150	16150	16150	0
637	20231212	101600	48521710	16150	16150	16150	16150	0
638	20231212	101500	48521710	16150	16150	16150	16150	12
639	20231212	101400	48327910	16150	16150	16150	16150	0
640	20231212	101300	48327910	16150	16150	16150	16150	0
641	20231212	101200	48327910	16150	16150	16150	16150	0
642	20231212	101100	48327910	16150	16150	16150	16150	0
643	20231212	101000	48327910	16150	16150	16150	16150	0
644	20231212	100900	48327910	16150	16150	16150	16150	0
645	20231212	100800	48327910	16150	16160	16160	16150	310
646	20231212	100700	43320170	16160	16160	16160	16160	12
647	20231212	100600	43126250	16160	16160	16160	16160	0
648	20231212	100500	43126250	16160	16160	16160	16160	0
649	20231212	100400	43126250	16160	16160	16160	16160	0
650	20231212	100300	43126250	16160	16160	16160	16160	0
651	20231212	100200	43126250	16160	16170	16170	16160	283
652	20231212	100100	38552540	16170	16170	16170	16170	0
653	20231212	100000	38552540	16170	16170	16170	16170	0
654	20231212	095900	38552540	16170	16210	16210	16170	14
655	20231212	095800	38326080	16220	16220	16220	16220	0
656	20231212	095700	38326080	16220	16220	16220	16220	0
657	20231212	095600	38326080	16220	16220	16220	16220	0
658	20231212	095500	38326080	16220	16210	16220	16210	20
659	20231212	095400	38001730	16210	16210	16210	16210	123
660	20231212	095300	36007900	16210	16210	16210	16210	0
661	20231212	095200	36007900	16210	16210	16210	16210	1
662	20231212	095100	35991690	16170	16170	16170	16170	0
663	20231212	095000	35991690	16170	16170	16170	16170	0
664	20231212	094900	35991690	16170	16170	16170	16170	6
665	20231212	094800	35894670	16170	16170	16170	16170	0
666	20231212	094700	35894670	16170	16170	16170	16170	6
667	20231212	094600	35797650	16220	16220	16220	16220	0
668	20231212	094500	35797650	16220	16220	16220	16220	0
669	20231212	094400	35797650	16220	16220	16220	16220	2
670	20231212	094300	35765210	16220	16220	16220	16220	10
671	20231212	094200	35603010	16220	16220	16220	16220	6
672	20231212	094100	35505690	16170	16170	16170	16170	6
673	20231212	094000	35408670	16220	16220	16220	16220	0
674	20231212	093900	35408670	16220	16220	16220	16220	2
675	20231212	093800	35376230	16170	16170	16170	16170	0
676	20231212	093700	35376230	16170	16190	16190	16170	229
677	20231212	093600	31672790	16190	16190	16190	16190	11
678	20231212	093500	31494700	16220	16220	16220	16220	0
679	20231212	093400	31494700	16220	16220	16220	16220	0
680	20231212	093300	31494700	16220	16190	16220	16170	51
681	20231212	093200	30669940	16180	16180	16180	16180	12
682	20231212	093100	30475780	16220	16220	16220	16220	6
683	20231212	093000	30378460	16220	16220	16220	16220	2
684	20231212	092900	30346020	16220	16220	16220	16220	2
685	20231212	092800	30313580	16220	16220	16220	16220	0
686	20231212	092700	30313580	16220	16220	16220	16220	1
687	20231212	092600	30297360	16230	16250	16250	16230	20
688	20231212	092500	29972390	16250	16250	16250	16250	0
689	20231212	092400	29972390	16250	16260	16270	16250	21
690	20231212	092300	29630980	16270	16270	16270	16270	6
691	20231212	092200	29533360	16270	16270	16270	16270	0
692	20231212	092100	29533360	16270	16270	16270	16270	5
693	20231212	092000	29452010	16270	16270	16270	16270	0
694	20231212	091900	29452010	16270	16270	16270	16270	5
695	20231212	091800	29370660	16260	16260	16260	16260	1
696	20231212	091700	29354400	16270	16270	16270	16270	0
697	20231212	091600	29354400	16270	16270	16270	16270	0
698	20231212	091500	29354400	16270	16270	16270	16270	1
699	20231212	091400	29338130	16260	16260	16260	16260	6
700	20231212	091300	29240570	16210	16210	16210	16210	18
701	20231212	091200	28948790	16210	16240	16240	16210	54
702	20231212	091100	28073330	16250	16250	16250	16250	4
703	20231212	091000	28008330	16250	16250	16250	16250	0
704	20231212	090900	28008330	16250	16270	16270	16250	10
705	20231212	090800	27845670	16270	16270	16270	16270	0
706	20231212	090700	27845670	16270	16270	16270	16270	6
707	20231212	090600	27748050	16270	16270	16270	16270	6
708	20231212	090500	27650430	16200	16200	16200	16200	0
709	20231212	090400	27650430	16200	16270	16270	16200	58
710	20231212	090300	26708730	16270	16270	16270	16270	6
711	20231212	090200	26611110	16200	16200	16200	16200	20
712	20231212	090100	26287110	16300	16310	16310	16300	42
713	20231212	090000	25602450	16160	16130	16310	16120	1582