KissMeData/277070/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205400	128824455	4895	4895	4895	4895	2422
3	20231212	205300	128824455	4895	4895	4895	4895	0
4	20231212	205200	128824455	4895	4895	4895	4895	0
5	20231212	205100	128824455	4895	4895	4895	4895	0
6	20231212	205000	128824455	4895	4895	4895	4895	0
7	20231212	204900	128824455	4895	4895	4895	4895	0
8	20231212	204800	128824455	4895	4895	4895	4895	0
9	20231212	204700	128824455	4895	4895	4895	4895	0
10	20231212	204600	128824455	4895	4895	4895	4895	0
11	20231212	204500	128824455	4895	4895	4895	4895	0
12	20231212	204400	128824455	4895	4895	4895	4895	0
13	20231212	204300	128824455	4895	4895	4895	4895	0
14	20231212	204200	128824455	4895	4895	4895	4895	0
15	20231212	204100	128824455	4895	4895	4895	4895	0
16	20231212	204000	128824455	4895	4895	4895	4895	0
17	20231212	203900	128824455	4895	4895	4895	4895	0
18	20231212	203800	128824455	4895	4895	4895	4895	0
19	20231212	203700	128824455	4895	4895	4895	4895	0
20	20231212	203600	128824455	4895	4895	4895	4895	0
21	20231212	203500	128824455	4895	4895	4895	4895	0
22	20231212	203400	128824455	4895	4895	4895	4895	0
23	20231212	203300	128824455	4895	4895	4895	4895	0
24	20231212	203200	128824455	4895	4895	4895	4895	0
25	20231212	203100	128824455	4895	4895	4895	4895	0
26	20231212	203000	128824455	4895	4895	4895	4895	0
27	20231212	202900	128824455	4895	4895	4895	4895	0
28	20231212	202800	128824455	4895	4895	4895	4895	0
29	20231212	202700	128824455	4895	4895	4895	4895	0
30	20231212	202600	128824455	4895	4895	4895	4895	0
31	20231212	202500	128824455	4895	4895	4895	4895	0
32	20231212	202400	128824455	4895	4895	4895	4895	2422
33	20231212	202300	128824455	4895	4895	4895	4895	0
34	20231212	202200	128824455	4895	4895	4895	4895	0
35	20231212	202100	128824455	4895	4895	4895	4895	0
36	20231212	202000	128824455	4895	4895	4895	4895	0
37	20231212	201900	128824455	4895	4895	4895	4895	0
38	20231212	201800	128824455	4895	4895	4895	4895	0
39	20231212	201700	128824455	4895	4895	4895	4895	0
40	20231212	201600	128824455	4895	4895	4895	4895	0
41	20231212	201500	128824455	4895	4895	4895	4895	0
42	20231212	201400	128824455	4895	4895	4895	4895	0
43	20231212	201300	128824455	4895	4895	4895	4895	0
44	20231212	201200	128824455	4895	4895	4895	4895	0
45	20231212	201100	128824455	4895	4895	4895	4895	0
46	20231212	201000	128824455	4895	4895	4895	4895	0
47	20231212	200900	128824455	4895	4895	4895	4895	0
48	20231212	200800	128824455	4895	4895	4895	4895	0
49	20231212	200700	128824455	4895	4895	4895	4895	0
50	20231212	200600	128824455	4895	4895	4895	4895	0
51	20231212	200500	128824455	4895	4895	4895	4895	0
52	20231212	200400	128824455	4895	4895	4895	4895	0
53	20231212	200300	128824455	4895	4895	4895	4895	0
54	20231212	200200	128824455	4895	4895	4895	4895	0
55	20231212	200100	128824455	4895	4895	4895	4895	0
56	20231212	200000	128824455	4895	4895	4895	4895	0
57	20231212	195900	128824455	4895	4895	4895	4895	0
58	20231212	195800	128824455	4895	4895	4895	4895	0
59	20231212	195700	128824455	4895	4895	4895	4895	0
60	20231212	195600	128824455	4895	4895	4895	4895	0
61	20231212	195500	128824455	4895	4895	4895	4895	0
62	20231212	195400	128824455	4895	4895	4895	4895	2422
63	20231212	195300	128824455	4895	4895	4895	4895	0
64	20231212	195200	128824455	4895	4895	4895	4895	0
65	20231212	195100	128824455	4895	4895	4895	4895	0
66	20231212	195000	128824455	4895	4895	4895	4895	0
67	20231212	194900	128824455	4895	4895	4895	4895	0
68	20231212	194800	128824455	4895	4895	4895	4895	0
69	20231212	194700	128824455	4895	4895	4895	4895	0
70	20231212	194600	128824455	4895	4895	4895	4895	0
71	20231212	194500	128824455	4895	4895	4895	4895	0
72	20231212	194400	128824455	4895	4895	4895	4895	0
73	20231212	194300	128824455	4895	4895	4895	4895	0
74	20231212	194200	128824455	4895	4895	4895	4895	0
75	20231212	194100	128824455	4895	4895	4895	4895	0
76	20231212	194000	128824455	4895	4895	4895	4895	0
77	20231212	193900	128824455	4895	4895	4895	4895	0
78	20231212	193800	128824455	4895	4895	4895	4895	0
79	20231212	193700	128824455	4895	4895	4895	4895	0
80	20231212	193600	128824455	4895	4895	4895	4895	0
81	20231212	193500	128824455	4895	4895	4895	4895	0
82	20231212	193400	128824455	4895	4895	4895	4895	0
83	20231212	193300	128824455	4895	4895	4895	4895	0
84	20231212	193200	128824455	4895	4895	4895	4895	0
85	20231212	193100	128824455	4895	4895	4895	4895	0
86	20231212	193000	128824455	4895	4895	4895	4895	0
87	20231212	192900	128824455	4895	4895	4895	4895	0
88	20231212	192800	128824455	4895	4895	4895	4895	0
89	20231212	192700	128824455	4895	4895	4895	4895	0
90	20231212	192600	128824455	4895	4895	4895	4895	0
91	20231212	192500	128824455	4895	4895	4895	4895	0
92	20231212	192400	128824455	4895	4895	4895	4895	2422
93	20231212	192300	128824455	4895	4895	4895	4895	0
94	20231212	192200	128824455	4895	4895	4895	4895	0
95	20231212	192100	128824455	4895	4895	4895	4895	0
96	20231212	192000	128824455	4895	4895	4895	4895	0
97	20231212	191900	128824455	4895	4895	4895	4895	0
98	20231212	191800	128824455	4895	4895	4895	4895	0
99	20231212	191700	128824455	4895	4895	4895	4895	0
100	20231212	191600	128824455	4895	4895	4895	4895	0
101	20231212	191500	128824455	4895	4895	4895	4895	0
102	20231212	191400	128824455	4895	4895	4895	4895	0
103	20231212	191300	128824455	4895	4895	4895	4895	0
104	20231212	191200	128824455	4895	4895	4895	4895	0
105	20231212	191100	128824455	4895	4895	4895	4895	0
106	20231212	191000	128824455	4895	4895	4895	4895	0
107	20231212	190900	128824455	4895	4895	4895	4895	0
108	20231212	190800	128824455	4895	4895	4895	4895	0
109	20231212	190700	128824455	4895	4895	4895	4895	0
110	20231212	190600	128824455	4895	4895	4895	4895	0
111	20231212	190500	128824455	4895	4895	4895	4895	0
112	20231212	190400	128824455	4895	4895	4895	4895	0
113	20231212	190300	128824455	4895	4895	4895	4895	0
114	20231212	190200	128824455	4895	4895	4895	4895	0
115	20231212	190100	128824455	4895	4895	4895	4895	0
116	20231212	190000	128824455	4895	4895	4895	4895	0
117	20231212	185900	128824455	4895	4895	4895	4895	0
118	20231212	185800	128824455	4895	4895	4895	4895	0
119	20231212	185700	128824455	4895	4895	4895	4895	0
120	20231212	185600	128824455	4895	4895	4895	4895	0
121	20231212	185500	128824455	4895	4895	4895	4895	0
122	20231212	185400	128824455	4895	4895	4895	4895	2422
123	20231212	185300	128824455	4895	4895	4895	4895	0
124	20231212	185200	128824455	4895	4895	4895	4895	0
125	20231212	185100	128824455	4895	4895	4895	4895	0
126	20231212	185000	128824455	4895	4895	4895	4895	0
127	20231212	184900	128824455	4895	4895	4895	4895	0
128	20231212	184800	128824455	4895	4895	4895	4895	0
129	20231212	184700	128824455	4895	4895	4895	4895	0
130	20231212	184600	128824455	4895	4895	4895	4895	0
131	20231212	184500	128824455	4895	4895	4895	4895	0
132	20231212	184400	128824455	4895	4895	4895	4895	0
133	20231212	184300	128824455	4895	4895	4895	4895	0
134	20231212	184200	128824455	4895	4895	4895	4895	0
135	20231212	184100	128824455	4895	4895	4895	4895	0
136	20231212	184000	128824455	4895	4895	4895	4895	0
137	20231212	183900	128824455	4895	4895	4895	4895	0
138	20231212	183800	128824455	4895	4895	4895	4895	0
139	20231212	183700	128824455	4895	4895	4895	4895	0
140	20231212	183600	128824455	4895	4895	4895	4895	0
141	20231212	183500	128824455	4895	4895	4895	4895	0
142	20231212	183400	128824455	4895	4895	4895	4895	0
143	20231212	183300	128824455	4895	4895	4895	4895	0
144	20231212	183200	128824455	4895	4895	4895	4895	0
145	20231212	183100	128824455	4895	4895	4895	4895	0
146	20231212	183000	128824455	4895	4895	4895	4895	0
147	20231212	182900	128824455	4895	4895	4895	4895	0
148	20231212	182800	128824455	4895	4895	4895	4895	0
149	20231212	182700	128824455	4895	4895	4895	4895	0
150	20231212	182600	128824455	4895	4895	4895	4895	0
151	20231212	182500	128824455	4895	4895	4895	4895	0
152	20231212	182400	128824455	4895	4895	4895	4895	2422
153	20231212	182300	128824455	4895	4895	4895	4895	0
154	20231212	182200	128824455	4895	4895	4895	4895	0
155	20231212	182100	128824455	4895	4895	4895	4895	0
156	20231212	182000	128824455	4895	4895	4895	4895	0
157	20231212	181900	128824455	4895	4895	4895	4895	0
158	20231212	181800	128824455	4895	4895	4895	4895	0
159	20231212	181700	128824455	4895	4895	4895	4895	0
160	20231212	181600	128824455	4895	4895	4895	4895	0
161	20231212	181500	128824455	4895	4895	4895	4895	0
162	20231212	181400	128824455	4895	4895	4895	4895	0
163	20231212	181300	128824455	4895	4895	4895	4895	0
164	20231212	181200	128824455	4895	4895	4895	4895	0
165	20231212	181100	128824455	4895	4895	4895	4895	0
166	20231212	181000	128824455	4895	4895	4895	4895	0
167	20231212	180900	128824455	4895	4895	4895	4895	0
168	20231212	180800	128824455	4895	4895	4895	4895	0
169	20231212	180700	128824455	4895	4895	4895	4895	0
170	20231212	180600	128824455	4895	4895	4895	4895	0
171	20231212	180500	128824455	4895	4895	4895	4895	0
172	20231212	180400	128824455	4895	4895	4895	4895	0
173	20231212	180300	128824455	4895	4895	4895	4895	0
174	20231212	180200	128824455	4895	4895	4895	4895	0
175	20231212	180100	128824455	4895	4895	4895	4895	0
176	20231212	180000	128824455	4895	4895	4895	4895	0
177	20231212	175900	128824455	4895	4895	4895	4895	0
178	20231212	175800	128824455	4895	4895	4895	4895	0
179	20231212	175700	128824455	4895	4895	4895	4895	0
180	20231212	175600	128824455	4895	4895	4895	4895	0
181	20231212	175500	128824455	4895	4895	4895	4895	0
182	20231212	175400	128824455	4895	4895	4895	4895	2422
183	20231212	175300	128824455	4895	4895	4895	4895	0
184	20231212	175200	128824455	4895	4895	4895	4895	0
185	20231212	175100	128824455	4895	4895	4895	4895	0
186	20231212	175000	128824455	4895	4895	4895	4895	0
187	20231212	174900	128824455	4895	4895	4895	4895	0
188	20231212	174800	128824455	4895	4895	4895	4895	0
189	20231212	174700	128824455	4895	4895	4895	4895	0
190	20231212	174600	128824455	4895	4895	4895	4895	0
191	20231212	174500	128824455	4895	4895	4895	4895	0
192	20231212	174400	128824455	4895	4895	4895	4895	0
193	20231212	174300	128824455	4895	4895	4895	4895	0
194	20231212	174200	128824455	4895	4895	4895	4895	0
195	20231212	174100	128824455	4895	4895	4895	4895	0
196	20231212	174000	128824455	4895	4895	4895	4895	0
197	20231212	173900	128824455	4895	4895	4895	4895	0
198	20231212	173800	128824455	4895	4895	4895	4895	0
199	20231212	173700	128824455	4895	4895	4895	4895	0
200	20231212	173600	128824455	4895	4895	4895	4895	0
201	20231212	173500	128824455	4895	4895	4895	4895	0
202	20231212	173400	128824455	4895	4895	4895	4895	0
203	20231212	173300	128824455	4895	4895	4895	4895	0
204	20231212	173200	128824455	4895	4895	4895	4895	0
205	20231212	173100	128824455	4895	4895	4895	4895	0
206	20231212	173000	128824455	4895	4895	4895	4895	0
207	20231212	172900	128824455	4895	4895	4895	4895	0
208	20231212	172800	128824455	4895	4895	4895	4895	0
209	20231212	172700	128824455	4895	4895	4895	4895	0
210	20231212	172600	128824455	4895	4895	4895	4895	0
211	20231212	172500	128824455	4895	4895	4895	4895	0
212	20231212	172400	128824455	4895	4895	4895	4895	2422
213	20231212	172300	128824455	4895	4895	4895	4895	0
214	20231212	172200	128824455	4895	4895	4895	4895	0
215	20231212	172100	128824455	4895	4895	4895	4895	0
216	20231212	172000	128824455	4895	4895	4895	4895	0
217	20231212	171900	128824455	4895	4895	4895	4895	0
218	20231212	171800	128824455	4895	4895	4895	4895	0
219	20231212	171700	128824455	4895	4895	4895	4895	0
220	20231212	171600	128824455	4895	4895	4895	4895	0
221	20231212	171500	128824455	4895	4895	4895	4895	0
222	20231212	171400	128824455	4895	4895	4895	4895	0
223	20231212	171300	128824455	4895	4895	4895	4895	0
224	20231212	171200	128824455	4895	4895	4895	4895	0
225	20231212	171100	128824455	4895	4895	4895	4895	0
226	20231212	171000	128824455	4895	4895	4895	4895	0
227	20231212	170900	128824455	4895	4895	4895	4895	0
228	20231212	170800	128824455	4895	4895	4895	4895	0
229	20231212	170700	128824455	4895	4895	4895	4895	0
230	20231212	170600	128824455	4895	4895	4895	4895	0
231	20231212	170500	128824455	4895	4895	4895	4895	0
232	20231212	170400	128824455	4895	4895	4895	4895	0
233	20231212	170300	128824455	4895	4895	4895	4895	0
234	20231212	170200	128824455	4895	4895	4895	4895	0
235	20231212	170100	128824455	4895	4895	4895	4895	0
236	20231212	170000	128824455	4895	4895	4895	4895	0
237	20231212	165900	128824455	4895	4895	4895	4895	0
238	20231212	165800	128824455	4895	4895	4895	4895	0
239	20231212	165700	128824455	4895	4895	4895	4895	0
240	20231212	165600	128824455	4895	4895	4895	4895	0
241	20231212	165500	128824455	4895	4895	4895	4895	0
242	20231212	165400	128824455	4895	4895	4895	4895	2422
243	20231212	165300	128824455	4895	4895	4895	4895	0
244	20231212	165200	128824455	4895	4895	4895	4895	0
245	20231212	165100	128824455	4895	4895	4895	4895	0
246	20231212	165000	128824455	4895	4895	4895	4895	0
247	20231212	164900	128824455	4895	4895	4895	4895	0
248	20231212	164800	128824455	4895	4895	4895	4895	0
249	20231212	164700	128824455	4895	4895	4895	4895	0
250	20231212	164600	128824455	4895	4895	4895	4895	0
251	20231212	164500	128824455	4895	4895	4895	4895	0
252	20231212	164400	128824455	4895	4895	4895	4895	0
253	20231212	164300	128824455	4895	4895	4895	4895	0
254	20231212	164200	128824455	4895	4895	4895	4895	0
255	20231212	164100	128824455	4895	4895	4895	4895	0
256	20231212	164000	128824455	4895	4895	4895	4895	0
257	20231212	163900	128824455	4895	4895	4895	4895	0
258	20231212	163800	128824455	4895	4895	4895	4895	0
259	20231212	163700	128824455	4895	4895	4895	4895	0
260	20231212	163600	128824455	4895	4895	4895	4895	0
261	20231212	163500	128824455	4895	4895	4895	4895	0
262	20231212	163400	128824455	4895	4895	4895	4895	0
263	20231212	163300	128824455	4895	4895	4895	4895	0
264	20231212	163200	128824455	4895	4895	4895	4895	0
265	20231212	163100	128824455	4895	4895	4895	4895	0
266	20231212	163000	128824455	4895	4895	4895	4895	0
267	20231212	162900	128824455	4895	4895	4895	4895	0
268	20231212	162800	128824455	4895	4895	4895	4895	0
269	20231212	162700	128824455	4895	4895	4895	4895	0
270	20231212	162600	128824455	4895	4895	4895	4895	0
271	20231212	162500	128824455	4895	4895	4895	4895	0
272	20231212	162400	128824455	4895	4895	4895	4895	2422
273	20231212	162300	128824455	4895	4895	4895	4895	0
274	20231212	162200	128824455	4895	4895	4895	4895	0
275	20231212	162100	128824455	4895	4895	4895	4895	0
276	20231212	162000	128824455	4895	4895	4895	4895	0
277	20231212	161900	128824455	4895	4895	4895	4895	0
278	20231212	161800	128824455	4895	4895	4895	4895	0
279	20231212	161700	128824455	4895	4895	4895	4895	0
280	20231212	161600	128824455	4895	4895	4895	4895	0
281	20231212	161500	128824455	4895	4895	4895	4895	0
282	20231212	161400	128824455	4895	4895	4895	4895	0
283	20231212	161300	128824455	4895	4895	4895	4895	0
284	20231212	161200	128824455	4895	4895	4895	4895	0
285	20231212	161100	128824455	4895	4895	4895	4895	0
286	20231212	161000	128824455	4895	4895	4895	4895	0
287	20231212	160900	128824455	4895	4895	4895	4895	0
288	20231212	160800	128824455	4895	4895	4895	4895	0
289	20231212	160700	128824455	4895	4895	4895	4895	0
290	20231212	160600	128824455	4895	4895	4895	4895	0
291	20231212	160500	128824455	4895	4895	4895	4895	0
292	20231212	160400	128824455	4895	4895	4895	4895	0
293	20231212	160300	128824455	4895	4895	4895	4895	0
294	20231212	160200	128824455	4895	4895	4895	4895	0
295	20231212	160100	128824455	4895	4895	4895	4895	0
296	20231212	160000	128824455	4895	4895	4895	4895	0
297	20231212	155900	128824455	4895	4895	4895	4895	0
298	20231212	155800	128824455	4895	4895	4895	4895	0
299	20231212	155700	128824455	4895	4895	4895	4895	0
300	20231212	155600	128824455	4895	4895	4895	4895	0
301	20231212	155500	128824455	4895	4895	4895	4895	0
302	20231212	155400	128824455	4895	4895	4895	4895	2422
303	20231212	155300	128824455	4895	4895	4895	4895	0
304	20231212	155200	128824455	4895	4895	4895	4895	0
305	20231212	155100	128824455	4895	4895	4895	4895	0
306	20231212	155000	128824455	4895	4895	4895	4895	0
307	20231212	154900	128824455	4895	4895	4895	4895	0
308	20231212	154800	128824455	4895	4895	4895	4895	0
309	20231212	154700	128824455	4895	4895	4895	4895	0
310	20231212	154600	128824455	4895	4895	4895	4895	0
311	20231212	154500	128824455	4895	4895	4895	4895	0
312	20231212	154400	128824455	4895	4895	4895	4895	0
313	20231212	154300	128824455	4895	4895	4895	4895	0
314	20231212	154200	128824455	4895	4895	4895	4895	0
315	20231212	154100	128824455	4895	4895	4895	4895	0
316	20231212	154000	128824455	4895	4895	4895	4895	0
317	20231212	153900	128824455	4895	4895	4895	4895	0
318	20231212	153800	128824455	4895	4895	4895	4895	0
319	20231212	153700	128824455	4895	4895	4895	4895	0
320	20231212	153600	128824455	4895	4895	4895	4895	0
321	20231212	153500	128824455	4895	4895	4895	4895	0
322	20231212	153400	128824455	4895	4895	4895	4895	0
323	20231212	153300	128824455	4895	4895	4895	4895	0
324	20231212	153200	128824455	4895	4895	4895	4895	0
325	20231212	153100	128824455	4895	4895	4895	4895	0
326	20231212	153000	128824455	4895	4895	4895	4895	2422
327	20231212	152900	116968765	4915	4915	4915	4915	0
328	20231212	152800	116968765	4915	4915	4915	4915	0
329	20231212	152700	116968765	4915	4915	4915	4915	0
330	20231212	152600	116968765	4915	4915	4915	4915	0
331	20231212	152500	116968765	4915	4915	4915	4915	0
332	20231212	152400	116968765	4915	4915	4915	4915	0
333	20231212	152300	116968765	4915	4915	4915	4915	0
334	20231212	152200	116968765	4915	4915	4915	4915	0
335	20231212	152100	116968765	4915	4915	4915	4915	0
336	20231212	152000	116968765	4915	4915	4915	4915	0
337	20231212	151900	116968765	4915	4925	4925	4915	1436
338	20231212	151800	109907860	4925	4950	4950	4925	57
339	20231212	151700	109627060	4950	4950	4950	4950	173
340	20231212	151600	108770710	4955	4955	4955	4955	3
341	20231212	151500	108755845	4955	4955	4955	4955	0
342	20231212	151400	108755845	4955	4955	4955	4955	1
343	20231212	151300	108750890	4950	4950	4950	4950	100
344	20231212	151200	108255890	4950	4950	4950	4950	0
345	20231212	151100	108255890	4950	4950	4950	4950	0
346	20231212	151000	108255890	4950	4950	4950	4950	0
347	20231212	150900	108255890	4950	4950	4950	4950	0
348	20231212	150800	108255890	4950	4950	4950	4950	3
349	20231212	150700	108241040	4945	4945	4945	4945	203
350	20231212	150600	107237205	4945	4945	4945	4945	0
351	20231212	150500	107237205	4945	4945	4945	4945	0
352	20231212	150400	107237205	4945	4945	4945	4945	2
353	20231212	150300	107227315	4945	4945	4945	4945	0
354	20231212	150200	107227315	4945	4945	4945	4945	0
355	20231212	150100	107227315	4945	4945	4945	4945	0
356	20231212	150000	107227315	4945	4945	4945	4945	0
357	20231212	145900	107227315	4945	4945	4945	4945	8
358	20231212	145800	107187755	4915	4915	4915	4915	18
359	20231212	145700	107099285	4915	4915	4915	4915	15
360	20231212	145600	107025560	4915	4915	4915	4915	0
361	20231212	145500	107025560	4915	4915	4915	4915	0
362	20231212	145400	107025560	4915	4915	4915	4915	0
363	20231212	145300	107025560	4915	4915	4915	4915	0
364	20231212	145200	107025560	4915	4915	4915	4915	0
365	20231212	145100	107025560	4915	4915	4915	4915	0
366	20231212	145000	107025560	4915	4915	4915	4915	0
367	20231212	144900	107025560	4915	4915	4915	4915	2
368	20231212	144800	107015730	4915	4930	4930	4915	10
369	20231212	144700	106966515	4930	4930	4930	4930	1
370	20231212	144600	106961585	4950	4950	4950	4950	0
371	20231212	144500	106961585	4950	4930	4950	4930	50
372	20231212	144400	106714395	4930	4925	4930	4920	23
373	20231212	144300	106601120	4950	4950	4950	4950	0
374	20231212	144200	106601120	4950	4950	4950	4950	0
375	20231212	144100	106601120	4950	4950	4950	4950	0
376	20231212	144000	106601120	4950	4950	4950	4950	0
377	20231212	143900	106601120	4950	4935	4950	4935	38
378	20231212	143800	106413215	4945	4935	4945	4935	15
379	20231212	143700	106339050	4950	4950	4950	4950	0
380	20231212	143600	106339050	4950	4925	4950	4925	47
381	20231212	143500	106106880	4925	4925	4925	4925	1
382	20231212	143400	106101955	4925	4925	4925	4925	1
383	20231212	143300	106097030	4910	4910	4910	4910	0
384	20231212	143200	106097030	4910	4910	4910	4910	0
385	20231212	143100	106097030	4910	4910	4910	4910	0
386	20231212	143000	106097030	4910	4910	4910	4910	0
387	20231212	142900	106097030	4910	4910	4910	4910	0
388	20231212	142800	106097030	4910	4910	4910	4910	0
389	20231212	142700	106097030	4910	4910	4910	4910	427
390	20231212	142600	104000460	4910	4910	4910	4910	0
391	20231212	142500	104000460	4910	4910	4910	4910	0
392	20231212	142400	104000460	4910	4910	4910	4910	0
393	20231212	142300	104000460	4910	4910	4910	4910	0
394	20231212	142200	104000460	4910	4910	4910	4910	0
395	20231212	142100	104000460	4910	4910	4910	4910	1
396	20231212	142000	103995550	4905	4905	4905	4905	0
397	20231212	141900	103995550	4905	4905	4905	4905	0
398	20231212	141800	103995550	4905	4905	4905	4905	55
399	20231212	141700	103725775	4905	4905	4905	4905	49
400	20231212	141600	103485430	4905	4905	4905	4905	0
401	20231212	141500	103485430	4905	4905	4905	4905	0
402	20231212	141400	103485430	4905	4905	4905	4905	0
403	20231212	141300	103485430	4905	4905	4905	4905	10
404	20231212	141200	103436380	4905	4905	4905	4905	0
405	20231212	141100	103436380	4905	4905	4905	4905	0
406	20231212	141000	103436380	4905	4905	4905	4905	291
407	20231212	140900	102009025	4905	4905	4905	4905	30
408	20231212	140800	101861875	4915	4915	4915	4915	150
409	20231212	140700	101124625	4910	4910	4910	4910	300
410	20231212	140600	99651625	4915	4915	4915	4915	0
411	20231212	140500	99651625	4915	4915	4915	4915	0
412	20231212	140400	99651625	4915	4915	4915	4915	50
413	20231212	140300	99405875	4915	4915	4915	4915	0
414	20231212	140200	99405875	4915	4915	4915	4915	0
415	20231212	140100	99405875	4915	4915	4915	4915	3
416	20231212	140000	99391130	4915	4940	4940	4915	1653
417	20231212	135900	91230295	4940	4920	4940	4920	99
418	20231212	135800	90741255	4930	4930	4930	4930	0
419	20231212	135700	90741255	4930	4930	4930	4930	0
420	20231212	135600	90741255	4930	4930	4930	4930	0
421	20231212	135500	90741255	4930	4930	4930	4930	0
422	20231212	135400	90741255	4930	4930	4930	4930	0
423	20231212	135300	90741255	4930	4930	4930	4930	0
424	20231212	135200	90741255	4930	4930	4930	4930	0
425	20231212	135100	90741255	4930	4930	4930	4930	0
426	20231212	135000	90741255	4930	4930	4930	4930	0
427	20231212	134900	90741255	4930	4930	4930	4930	0
428	20231212	134800	90741255	4930	4930	4930	4930	0
429	20231212	134700	90741255	4930	4930	4930	4930	0
430	20231212	134600	90741255	4930	4920	4940	4920	6
431	20231212	134500	90711685	4930	4930	4930	4930	0
432	20231212	134400	90711685	4930	4930	4930	4930	0
433	20231212	134300	90711685	4930	4930	4930	4930	0
434	20231212	134200	90711685	4930	4930	4930	4930	0
435	20231212	134100	90711685	4930	4930	4930	4930	1
436	20231212	134000	90706755	4940	4940	4940	4940	0
437	20231212	133900	90706755	4940	4940	4940	4940	0
438	20231212	133800	90706755	4940	4940	4940	4940	0
439	20231212	133700	90706755	4940	4940	4940	4940	0
440	20231212	133600	90706755	4940	4940	4940	4940	0
441	20231212	133500	90706755	4940	4940	4940	4940	0
442	20231212	133400	90706755	4940	4930	4940	4930	389
443	20231212	133300	88785425	4930	4930	4930	4930	0
444	20231212	133200	88785425	4930	4930	4930	4930	0
445	20231212	133100	88785425	4930	4930	4930	4930	0
446	20231212	133000	88785425	4930	4930	4930	4930	0
447	20231212	132900	88785425	4930	4920	4930	4920	16
448	20231212	132800	88706695	4920	4920	4920	4920	29
449	20231212	132700	88564015	4910	4910	4910	4910	0
450	20231212	132600	88564015	4910	4910	4910	4910	0
451	20231212	132500	88564015	4910	4910	4910	4910	0
452	20231212	132400	88564015	4910	4910	4910	4910	0
453	20231212	132300	88564015	4910	4910	4910	4910	0
454	20231212	132200	88564015	4910	4910	4910	4910	0
455	20231212	132100	88564015	4910	4910	4910	4910	0
456	20231212	132000	88564015	4910	4910	4910	4910	0
457	20231212	131900	88564015	4910	4910	4910	4910	0
458	20231212	131800	88564015	4910	4910	4910	4910	24
459	20231212	131700	88446175	4920	4920	4920	4920	0
460	20231212	131600	88446175	4920	4920	4920	4920	0
461	20231212	131500	88446175	4920	4920	4920	4920	1
462	20231212	131400	88441255	4915	4915	4915	4915	16
463	20231212	131300	88362615	4915	4915	4915	4915	21
464	20231212	131200	88259400	4920	4920	4920	4920	1
465	20231212	131100	88254480	4915	4915	4915	4915	0
466	20231212	131000	88254480	4915	4915	4915	4915	13
467	20231212	130900	88190585	4915	4915	4915	4915	0
468	20231212	130800	88190585	4915	4915	4915	4915	0
469	20231212	130700	88190585	4915	4915	4915	4915	0
470	20231212	130600	88190585	4915	4915	4915	4915	0
471	20231212	130500	88190585	4915	4915	4915	4915	0
472	20231212	130400	88190585	4915	4915	4915	4915	0
473	20231212	130300	88190585	4915	4915	4915	4915	0
474	20231212	130200	88190585	4915	4915	4915	4915	0
475	20231212	130100	88190585	4915	4915	4915	4915	1
476	20231212	130000	88185670	4915	4915	4915	4915	0
477	20231212	125900	88185670	4915	4915	4915	4915	1
478	20231212	125800	88180755	4920	4930	4930	4910	998
479	20231212	125700	83268975	4940	4940	4940	4940	0
480	20231212	125600	83268975	4940	4940	4940	4940	0
481	20231212	125500	83268975	4940	4940	4940	4940	0
482	20231212	125400	83268975	4940	4940	4940	4940	0
483	20231212	125300	83268975	4940	4940	4940	4940	0
484	20231212	125200	83268975	4940	4940	4940	4940	0
485	20231212	125100	83268975	4940	4940	4940	4940	0
486	20231212	125000	83268975	4940	4940	4940	4940	0
487	20231212	124900	83268975	4940	4940	4940	4940	0
488	20231212	124800	83268975	4940	4940	4940	4940	0
489	20231212	124700	83268975	4940	4940	4940	4940	3
490	20231212	124600	83254155	4930	4930	4930	4930	0
491	20231212	124500	83254155	4930	4930	4930	4930	0
492	20231212	124400	83254155	4930	4930	4930	4930	0
493	20231212	124300	83254155	4930	4930	4930	4930	0
494	20231212	124200	83254155	4930	4930	4930	4930	0
495	20231212	124100	83254155	4930	4930	4930	4930	0
496	20231212	124000	83254155	4930	4930	4930	4930	0
497	20231212	123900	83254155	4930	4930	4930	4930	0
498	20231212	123800	83254155	4930	4930	4930	4930	0
499	20231212	123700	83254155	4930	4930	4930	4930	79
500	20231212	123600	82864685	4930	4930	4930	4930	0
501	20231212	123500	82864685	4930	4930	4930	4930	0
502	20231212	123400	82864685	4930	4930	4930	4930	0
503	20231212	123300	82864685	4930	4940	4940	4930	312
504	20231212	123200	81323525	4940	4940	4940	4940	20
505	20231212	123100	81224725	4930	4930	4930	4930	0
506	20231212	123000	81224725	4930	4930	4930	4930	0
507	20231212	122900	81224725	4930	4930	4930	4930	0
508	20231212	122800	81224725	4930	4930	4930	4930	0
509	20231212	122700	81224725	4930	4930	4930	4930	0
510	20231212	122600	81224725	4930	4930	4930	4930	0
511	20231212	122500	81224725	4930	4930	4930	4930	0
512	20231212	122400	81224725	4930	4930	4930	4930	3
513	20231212	122300	81209935	4930	4930	4930	4930	0
514	20231212	122200	81209935	4930	4930	4930	4930	0
515	20231212	122100	81209935	4930	4930	4930	4930	0
516	20231212	122000	81209935	4930	4940	4940	4930	210
517	20231212	121900	80172555	4940	4940	4940	4940	0
518	20231212	121800	80172555	4940	4930	4940	4930	92
519	20231212	121700	79718085	4940	4940	4940	4940	0
520	20231212	121600	79718085	4940	4940	4940	4940	0
521	20231212	121500	79718085	4940	4930	4940	4930	61
522	20231212	121400	79416825	4920	4920	4920	4920	0
523	20231212	121300	79416825	4920	4920	4920	4920	373
524	20231212	121200	77581665	4925	4925	4925	4925	0
525	20231212	121100	77581665	4925	4925	4925	4925	0
526	20231212	121000	77581665	4925	4925	4925	4925	0
527	20231212	120900	77581665	4925	4925	4925	4925	0
528	20231212	120800	77581665	4925	4925	4925	4925	0
529	20231212	120700	77581665	4925	4925	4925	4925	0
530	20231212	120600	77581665	4925	4925	4925	4925	0
531	20231212	120500	77581665	4925	4925	4925	4925	0
532	20231212	120400	77581665	4925	4925	4925	4925	0
533	20231212	120300	77581665	4925	4925	4925	4925	4
534	20231212	120200	77561965	4915	4920	4920	4915	114
535	20231212	120100	77001585	4925	4925	4925	4925	2
536	20231212	120000	76991735	4965	4965	4965	4965	0
537	20231212	115900	76991735	4965	4925	4965	4925	56
538	20231212	115800	76714380	4910	4910	4910	4910	0
539	20231212	115700	76714380	4910	4910	4910	4910	0
540	20231212	115600	76714380	4910	4910	4910	4910	0
541	20231212	115500	76714380	4910	4910	4910	4910	0
542	20231212	115400	76714380	4910	4910	4910	4910	0
543	20231212	115300	76714380	4910	4910	4910	4910	0
544	20231212	115200	76714380	4910	4910	4910	4910	0
545	20231212	115100	76714380	4910	4910	4910	4910	0
546	20231212	115000	76714380	4910	4910	4910	4910	0
547	20231212	114900	76714380	4910	4910	4910	4910	0
548	20231212	114800	76714380	4910	4910	4910	4910	0
549	20231212	114700	76714380	4910	4910	4910	4910	0
550	20231212	114600	76714380	4910	4910	4910	4910	0
551	20231212	114500	76714380	4910	4910	4910	4910	0
552	20231212	114400	76714380	4910	4910	4910	4910	0
553	20231212	114300	76714380	4910	4910	4910	4910	0
554	20231212	114200	76714380	4910	4910	4910	4910	0
555	20231212	114100	76714380	4910	4910	4910	4910	0
556	20231212	114000	76714380	4910	4910	4910	4910	0
557	20231212	113900	76714380	4910	4910	4910	4910	0
558	20231212	113800	76714380	4910	4910	4910	4910	0
559	20231212	113700	76714380	4910	4910	4910	4910	0
560	20231212	113600	76714380	4910	4910	4910	4910	0
561	20231212	113500	76714380	4910	4910	4910	4910	0
562	20231212	113400	76714380	4910	4915	4915	4910	29
563	20231212	113300	76571980	4915	4915	4965	4910	1170
564	20231212	113200	70824850	4915	4915	4915	4915	0
565	20231212	113100	70824850	4915	4915	4915	4915	0
566	20231212	113000	70824850	4915	4915	4915	4915	10
567	20231212	112900	70775700	4915	4925	4925	4915	424
568	20231212	112800	68691590	4925	4925	4925	4925	1
569	20231212	112700	68686665	4925	4925	4925	4925	30
570	20231212	112600	68538915	4925	4925	4925	4925	0
571	20231212	112500	68538915	4925	4925	4970	4925	94
572	20231212	112400	68074125	4925	4925	4925	4925	0
573	20231212	112300	68074125	4925	4925	4925	4925	0
574	20231212	112200	68074125	4925	4925	4925	4925	0
575	20231212	112100	68074125	4925	4925	4925	4925	0
576	20231212	112000	68074125	4925	4925	4925	4925	1
577	20231212	111900	68069200	4935	4935	4935	4935	1
578	20231212	111800	68064265	4935	4935	4935	4935	0
579	20231212	111700	68064265	4935	4935	4935	4935	0
580	20231212	111600	68064265	4935	4935	4935	4935	0
581	20231212	111500	68064265	4935	4935	4935	4935	4
582	20231212	111400	68044525	4935	4935	4935	4935	3
583	20231212	111300	68029720	4935	4935	4935	4935	2
584	20231212	111200	68019850	4935	4935	4935	4935	1
585	20231212	111100	68014915	4935	4935	4935	4935	0
586	20231212	111000	68014915	4935	4925	4935	4925	4
587	20231212	110900	67995205	4925	4925	4925	4925	55
588	20231212	110800	67724330	4975	4975	4975	4975	0
589	20231212	110700	67724330	4975	4975	4975	4975	0
590	20231212	110600	67724330	4975	4975	4975	4975	0
591	20231212	110500	67724330	4975	4930	4975	4930	456
592	20231212	110400	65473885	4930	4930	4930	4930	1
593	20231212	110300	65468955	4915	4915	4915	4915	0
594	20231212	110200	65468955	4915	4915	4915	4915	18
595	20231212	110100	65380485	4920	4920	4920	4920	2
596	20231212	110000	65370645	4930	4930	4930	4930	0
597	20231212	105900	65370645	4930	4930	4930	4930	0
598	20231212	105800	65370645	4930	4930	4930	4930	0
599	20231212	105700	65370645	4930	4930	4930	4930	0
600	20231212	105600	65370645	4930	4925	4930	4925	2
601	20231212	105500	65360790	4915	4915	4915	4915	0
602	20231212	105400	65360790	4915	4915	4915	4915	0
603	20231212	105300	65360790	4915	4915	4915	4915	0
604	20231212	105200	65360790	4915	4920	4920	4915	41
605	20231212	105100	65159270	4925	4925	4925	4925	0
606	20231212	105000	65159270	4925	4925	4925	4925	0
607	20231212	104900	65159270	4925	4925	4925	4925	0
608	20231212	104800	65159270	4925	4925	4925	4925	0
609	20231212	104700	65159270	4925	4925	4925	4925	0
610	20231212	104600	65159270	4925	4925	4925	4925	0
611	20231212	104500	65159270	4925	4925	4925	4925	0
612	20231212	104400	65159270	4925	4925	4925	4925	0
613	20231212	104300	65159270	4925	4925	4925	4925	0
614	20231212	104200	65159270	4925	4925	4925	4925	0
615	20231212	104100	65159270	4925	4925	4925	4925	0
616	20231212	104000	65159270	4925	4925	4925	4925	0
617	20231212	103900	65159270	4925	4920	4925	4920	95
618	20231212	103800	64691480	4920	4920	4930	4920	13
619	20231212	103700	64627510	4920	4920	4920	4920	0
620	20231212	103600	64627510	4920	4920	4920	4920	1
621	20231212	103500	64622590	4920	4925	4925	4915	200
622	20231212	103400	63639440	4930	4930	4930	4930	0
623	20231212	103300	63639440	4930	4930	4930	4930	0
624	20231212	103200	63639440	4930	4930	4930	4930	10
625	20231212	103100	63590140	4915	4915	4915	4915	0
626	20231212	103000	63590140	4915	4915	4915	4915	0
627	20231212	102900	63590140	4915	4920	4920	4915	110
628	20231212	102800	63049455	4930	4930	4930	4930	0
629	20231212	102700	63049455	4930	4920	4930	4920	406
630	20231212	102600	61051925	4915	4915	4915	4915	30
631	20231212	102500	60904475	4915	4915	4915	4915	300
632	20231212	102400	59429975	4920	4920	4920	4920	674
633	20231212	102300	56113895	4920	4920	4920	4920	5
634	20231212	102200	56089295	4915	4915	4915	4915	88
635	20231212	102100	55656775	4915	4915	4915	4915	62
636	20231212	102000	55352045	4920	4920	4920	4920	0
637	20231212	101900	55352045	4920	4920	4920	4920	0
638	20231212	101800	55352045	4920	4920	4920	4920	0
639	20231212	101700	55352045	4920	4925	4925	4920	363
640	20231212	101600	53565765	4930	4935	4935	4930	437
641	20231212	101500	51409725	4940	4940	4940	4940	0
642	20231212	101400	51409725	4940	4940	4940	4940	1019
643	20231212	101300	46375865	4950	4950	4950	4950	0
644	20231212	101200	46375865	4950	4950	4950	4950	0
645	20231212	101100	46375865	4950	4950	4950	4950	0
646	20231212	101000	46375865	4950	4950	4950	4950	0
647	20231212	100900	46375865	4950	4950	4950	4950	0
648	20231212	100800	46375865	4950	4950	4950	4950	0
649	20231212	100700	46375865	4950	4950	4950	4950	1
650	20231212	100600	46370915	4935	4935	4935	4935	28
651	20231212	100500	46232735	4935	4935	4935	4935	0
652	20231212	100400	46232735	4935	4935	4935	4935	60
653	20231212	100300	45936635	4935	4935	4935	4935	0
654	20231212	100200	45936635	4935	4935	4935	4935	62
655	20231212	100100	45630665	4940	4940	4940	4940	1
656	20231212	100000	45625725	4940	4945	4945	4940	9
657	20231212	095900	45581225	4945	4945	4945	4945	0
658	20231212	095800	45581225	4945	4945	4945	4945	0
659	20231212	095700	45581225	4945	4945	4945	4945	424
660	20231212	095600	43484545	4985	4985	4985	4985	0
661	20231212	095500	43484545	4985	4945	4985	4940	889
662	20231212	095400	39081760	4940	4940	4940	4940	99
663	20231212	095300	38592700	4940	4940	4940	4940	1
664	20231212	095200	38587760	4940	4940	4940	4940	0
665	20231212	095100	38587760	4940	4945	4945	4940	1116
666	20231212	095000	33070715	4950	4950	4950	4950	434
667	20231212	094900	30922415	4955	4955	4955	4955	100
668	20231212	094800	30426915	4950	4950	4950	4950	725
669	20231212	094700	26838165	4950	4960	4980	4950	959
670	20231212	094600	22082425	4955	4960	4960	4955	1424
671	20231212	094500	15026500	4960	4960	4960	4960	450
672	20231212	094400	12794500	4955	4955	4955	4955	0
673	20231212	094300	12794500	4955	4955	4955	4955	0
674	20231212	094200	12794500	4955	4970	4970	4955	1240
675	20231212	094100	6640140	4985	4985	4985	4985	0
676	20231212	094000	6640140	4985	4985	4985	4985	0
677	20231212	093900	6640140	4985	4985	4985	4985	0
678	20231212	093800	6640140	4985	4985	4985	4985	0
679	20231212	093700	6640140	4985	4985	4985	4985	0
680	20231212	093600	6640140	4985	4985	4985	4985	0
681	20231212	093500	6640140	4985	4985	4985	4985	0
682	20231212	093400	6640140	4985	4985	4985	4985	0
683	20231212	093300	6640140	4985	4985	4985	4985	0
684	20231212	093200	6640140	4985	4985	4985	4985	0
685	20231212	093100	6640140	4985	4985	4985	4985	0
686	20231212	093000	6640140	4985	4985	4985	4985	0
687	20231212	092900	6640140	4985	4985	4985	4985	0
688	20231212	092800	6640140	4985	4985	4985	4985	6
689	20231212	092700	6610230	4990	4990	4990	4990	10
690	20231212	092600	6560330	4990	4990	4990	4990	0
691	20231212	092500	6560330	4990	4990	4990	4990	0
692	20231212	092400	6560330	4990	4990	4990	4990	0
693	20231212	092300	6560330	4990	4990	4990	4990	0
694	20231212	092200	6560330	4990	4990	4990	4990	2
695	20231212	092100	6550350	4975	4975	4975	4975	0
696	20231212	092000	6550350	4975	4975	4975	4975	0
697	20231212	091900	6550350	4975	4975	4975	4975	0
698	20231212	091800	6550350	4975	4975	4975	4975	0
699	20231212	091700	6550350	4975	4975	4975	4975	0
700	20231212	091600	6550350	4975	4975	4975	4975	46
701	20231212	091500	6321500	4995	4995	4995	4995	1
702	20231212	091400	6316505	5000	5000	5000	5000	0
703	20231212	091300	6316505	5000	5000	5000	5000	0
704	20231212	091200	6316505	5000	5000	5000	5000	0
705	20231212	091100	6316505	5000	4960	5000	4955	274
706	20231212	091000	4951380	4965	4965	4965	4965	75
707	20231212	090900	4579005	4965	4970	4970	4965	19
708	20231212	090800	4484600	4970	4970	4970	4970	6
709	20231212	090700	4454780	4965	4970	4970	4965	45
710	20231212	090600	4231285	4980	4980	4980	4980	5
711	20231212	090500	4206385	4975	4975	4975	4975	10
712	20231212	090400	4156635	4965	4970	4970	4965	22
713	20231212	090300	4047310	4950	4995	4995	4950	607
714	20231212	090200	1026250	4995	5010	5010	4995	100
715	20231212	090100	525390	5010	5020	5020	5010	19
716	20231212	090000	430100	5060	5060	5060	5060	85