KissMeData/190510/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202900	778905400	12970	12970	12970	12970	1984
3	20231211	202800	778905400	12970	12970	12970	12970	0
4	20231211	202700	778905400	12970	12970	12970	12970	0
5	20231211	202600	778905400	12970	12970	12970	12970	0
6	20231211	202500	778905400	12970	12970	12970	12970	0
7	20231211	202400	778905400	12970	12970	12970	12970	0
8	20231211	202300	778905400	12970	12970	12970	12970	0
9	20231211	202200	778905400	12970	12970	12970	12970	0
10	20231211	202100	778905400	12970	12970	12970	12970	0
11	20231211	202000	778905400	12970	12970	12970	12970	0
12	20231211	201900	778905400	12970	12970	12970	12970	0
13	20231211	201800	778905400	12970	12970	12970	12970	0
14	20231211	201700	778905400	12970	12970	12970	12970	0
15	20231211	201600	778905400	12970	12970	12970	12970	0
16	20231211	201500	778905400	12970	12970	12970	12970	0
17	20231211	201400	778905400	12970	12970	12970	12970	0
18	20231211	201300	778905400	12970	12970	12970	12970	0
19	20231211	201200	778905400	12970	12970	12970	12970	0
20	20231211	201100	778905400	12970	12970	12970	12970	0
21	20231211	201000	778905400	12970	12970	12970	12970	0
22	20231211	200900	778905400	12970	12970	12970	12970	0
23	20231211	200800	778905400	12970	12970	12970	12970	0
24	20231211	200700	778905400	12970	12970	12970	12970	0
25	20231211	200600	778905400	12970	12970	12970	12970	0
26	20231211	200500	778905400	12970	12970	12970	12970	0
27	20231211	200400	778905400	12970	12970	12970	12970	0
28	20231211	200300	778905400	12970	12970	12970	12970	0
29	20231211	200200	778905400	12970	12970	12970	12970	0
30	20231211	200100	778905400	12970	12970	12970	12970	0
31	20231211	200000	778905400	12970	12970	12970	12970	0
32	20231211	195900	778905400	12970	12970	12970	12970	1984
33	20231211	195800	778905400	12970	12970	12970	12970	0
34	20231211	195700	778905400	12970	12970	12970	12970	0
35	20231211	195600	778905400	12970	12970	12970	12970	0
36	20231211	195500	778905400	12970	12970	12970	12970	0
37	20231211	195400	778905400	12970	12970	12970	12970	0
38	20231211	195300	778905400	12970	12970	12970	12970	0
39	20231211	195200	778905400	12970	12970	12970	12970	0
40	20231211	195100	778905400	12970	12970	12970	12970	0
41	20231211	195000	778905400	12970	12970	12970	12970	0
42	20231211	194900	778905400	12970	12970	12970	12970	0
43	20231211	194800	778905400	12970	12970	12970	12970	0
44	20231211	194700	778905400	12970	12970	12970	12970	0
45	20231211	194600	778905400	12970	12970	12970	12970	0
46	20231211	194500	778905400	12970	12970	12970	12970	0
47	20231211	194400	778905400	12970	12970	12970	12970	0
48	20231211	194300	778905400	12970	12970	12970	12970	0
49	20231211	194200	778905400	12970	12970	12970	12970	0
50	20231211	194100	778905400	12970	12970	12970	12970	0
51	20231211	194000	778905400	12970	12970	12970	12970	0
52	20231211	193900	778905400	12970	12970	12970	12970	0
53	20231211	193800	778905400	12970	12970	12970	12970	0
54	20231211	193700	778905400	12970	12970	12970	12970	0
55	20231211	193600	778905400	12970	12970	12970	12970	0
56	20231211	193500	778905400	12970	12970	12970	12970	0
57	20231211	193400	778905400	12970	12970	12970	12970	0
58	20231211	193300	778905400	12970	12970	12970	12970	0
59	20231211	193200	778905400	12970	12970	12970	12970	0
60	20231211	193100	778905400	12970	12970	12970	12970	0
61	20231211	193000	778905400	12970	12970	12970	12970	0
62	20231211	192900	778905400	12970	12970	12970	12970	1984
63	20231211	192800	778905400	12970	12970	12970	12970	0
64	20231211	192700	778905400	12970	12970	12970	12970	0
65	20231211	192600	778905400	12970	12970	12970	12970	0
66	20231211	192500	778905400	12970	12970	12970	12970	0
67	20231211	192400	778905400	12970	12970	12970	12970	0
68	20231211	192300	778905400	12970	12970	12970	12970	0
69	20231211	192200	778905400	12970	12970	12970	12970	0
70	20231211	192100	778905400	12970	12970	12970	12970	0
71	20231211	192000	778905400	12970	12970	12970	12970	0
72	20231211	191900	778905400	12970	12970	12970	12970	0
73	20231211	191800	778905400	12970	12970	12970	12970	0
74	20231211	191700	778905400	12970	12970	12970	12970	0
75	20231211	191600	778905400	12970	12970	12970	12970	0
76	20231211	191500	778905400	12970	12970	12970	12970	0
77	20231211	191400	778905400	12970	12970	12970	12970	0
78	20231211	191300	778905400	12970	12970	12970	12970	0
79	20231211	191200	778905400	12970	12970	12970	12970	0
80	20231211	191100	778905400	12970	12970	12970	12970	0
81	20231211	191000	778905400	12970	12970	12970	12970	0
82	20231211	190900	778905400	12970	12970	12970	12970	0
83	20231211	190800	778905400	12970	12970	12970	12970	0
84	20231211	190700	778905400	12970	12970	12970	12970	0
85	20231211	190600	778905400	12970	12970	12970	12970	0
86	20231211	190500	778905400	12970	12970	12970	12970	0
87	20231211	190400	778905400	12970	12970	12970	12970	0
88	20231211	190300	778905400	12970	12970	12970	12970	0
89	20231211	190200	778905400	12970	12970	12970	12970	0
90	20231211	190100	778905400	12970	12970	12970	12970	0
91	20231211	190000	778905400	12970	12970	12970	12970	0
92	20231211	185900	778905400	12970	12970	12970	12970	1984
93	20231211	185800	778905400	12970	12970	12970	12970	0
94	20231211	185700	778905400	12970	12970	12970	12970	0
95	20231211	185600	778905400	12970	12970	12970	12970	0
96	20231211	185500	778905400	12970	12970	12970	12970	0
97	20231211	185400	778905400	12970	12970	12970	12970	0
98	20231211	185300	778905400	12970	12970	12970	12970	0
99	20231211	185200	778905400	12970	12970	12970	12970	0
100	20231211	185100	778905400	12970	12970	12970	12970	0
101	20231211	185000	778905400	12970	12970	12970	12970	0
102	20231211	184900	778905400	12970	12970	12970	12970	0
103	20231211	184800	778905400	12970	12970	12970	12970	0
104	20231211	184700	778905400	12970	12970	12970	12970	0
105	20231211	184600	778905400	12970	12970	12970	12970	0
106	20231211	184500	778905400	12970	12970	12970	12970	0
107	20231211	184400	778905400	12970	12970	12970	12970	0
108	20231211	184300	778905400	12970	12970	12970	12970	0
109	20231211	184200	778905400	12970	12970	12970	12970	0
110	20231211	184100	778905400	12970	12970	12970	12970	0
111	20231211	184000	778905400	12970	12970	12970	12970	0
112	20231211	183900	778905400	12970	12970	12970	12970	0
113	20231211	183800	778905400	12970	12970	12970	12970	0
114	20231211	183700	778905400	12970	12970	12970	12970	0
115	20231211	183600	778905400	12970	12970	12970	12970	0
116	20231211	183500	778905400	12970	12970	12970	12970	0
117	20231211	183400	778905400	12970	12970	12970	12970	0
118	20231211	183300	778905400	12970	12970	12970	12970	0
119	20231211	183200	778905400	12970	12970	12970	12970	0
120	20231211	183100	778905400	12970	12970	12970	12970	0
121	20231211	183000	778905400	12970	12970	12970	12970	0
122	20231211	182900	778905400	12970	12970	12970	12970	1984
123	20231211	182800	778905400	12970	12970	12970	12970	0
124	20231211	182700	778905400	12970	12970	12970	12970	0
125	20231211	182600	778905400	12970	12970	12970	12970	0
126	20231211	182500	778905400	12970	12970	12970	12970	0
127	20231211	182400	778905400	12970	12970	12970	12970	0
128	20231211	182300	778905400	12970	12970	12970	12970	0
129	20231211	182200	778905400	12970	12970	12970	12970	0
130	20231211	182100	778905400	12970	12970	12970	12970	0
131	20231211	182000	778905400	12970	12970	12970	12970	0
132	20231211	181900	778905400	12970	12970	12970	12970	0
133	20231211	181800	778905400	12970	12970	12970	12970	0
134	20231211	181700	778905400	12970	12970	12970	12970	0
135	20231211	181600	778905400	12970	12970	12970	12970	0
136	20231211	181500	778905400	12970	12970	12970	12970	0
137	20231211	181400	778905400	12970	12970	12970	12970	0
138	20231211	181300	778905400	12970	12970	12970	12970	0
139	20231211	181200	778905400	12970	12970	12970	12970	0
140	20231211	181100	778905400	12970	12970	12970	12970	0
141	20231211	181000	778905400	12970	12970	12970	12970	0
142	20231211	180900	778905400	12970	12970	12970	12970	0
143	20231211	180800	778905400	12970	12970	12970	12970	0
144	20231211	180700	778905400	12970	12970	12970	12970	0
145	20231211	180600	778905400	12970	12970	12970	12970	0
146	20231211	180500	778905400	12970	12970	12970	12970	0
147	20231211	180400	778905400	12970	12970	12970	12970	0
148	20231211	180300	778905400	12970	12970	12970	12970	0
149	20231211	180200	778905400	12970	12970	12970	12970	0
150	20231211	180100	778905400	12970	12970	12970	12970	0
151	20231211	180000	778905400	12970	12970	12970	12970	0
152	20231211	175900	778905400	12970	12970	12970	12970	1984
153	20231211	175800	778905400	12970	12970	12970	12970	0
154	20231211	175700	778905400	12970	12970	12970	12970	0
155	20231211	175600	778905400	12970	12970	12970	12970	0
156	20231211	175500	778905400	12970	12970	12970	12970	0
157	20231211	175400	778905400	12970	12970	12970	12970	0
158	20231211	175300	778905400	12970	12970	12970	12970	0
159	20231211	175200	778905400	12970	12970	12970	12970	0
160	20231211	175100	778905400	12970	12970	12970	12970	0
161	20231211	175000	778905400	12970	12970	12970	12970	0
162	20231211	174900	778905400	12970	12970	12970	12970	0
163	20231211	174800	778905400	12970	12970	12970	12970	0
164	20231211	174700	778905400	12970	12970	12970	12970	0
165	20231211	174600	778905400	12970	12970	12970	12970	0
166	20231211	174500	778905400	12970	12970	12970	12970	0
167	20231211	174400	778905400	12970	12970	12970	12970	0
168	20231211	174300	778905400	12970	12970	12970	12970	0
169	20231211	174200	778905400	12970	12970	12970	12970	0
170	20231211	174100	778905400	12970	12970	12970	12970	0
171	20231211	174000	778905400	12970	12970	12970	12970	0
172	20231211	173900	778905400	12970	12970	12970	12970	0
173	20231211	173800	778905400	12970	12970	12970	12970	0
174	20231211	173700	778905400	12970	12970	12970	12970	0
175	20231211	173600	778905400	12970	12970	12970	12970	0
176	20231211	173500	778905400	12970	12970	12970	12970	0
177	20231211	173400	778905400	12970	12970	12970	12970	0
178	20231211	173300	778905400	12970	12970	12970	12970	0
179	20231211	173200	778905400	12970	12970	12970	12970	0
180	20231211	173100	778905400	12970	12970	12970	12970	0
181	20231211	173000	778905400	12970	12970	12970	12970	0
182	20231211	172900	778905400	12970	12970	12970	12970	1984
183	20231211	172800	778905400	12970	12970	12970	12970	0
184	20231211	172700	778905400	12970	12970	12970	12970	0
185	20231211	172600	778905400	12970	12970	12970	12970	0
186	20231211	172500	778905400	12970	12970	12970	12970	0
187	20231211	172400	778905400	12970	12970	12970	12970	0
188	20231211	172300	778905400	12970	12970	12970	12970	0
189	20231211	172200	778905400	12970	12970	12970	12970	0
190	20231211	172100	778905400	12970	12970	12970	12970	0
191	20231211	172000	778905400	12970	12970	12970	12970	0
192	20231211	171900	778905400	12970	12970	12970	12970	0
193	20231211	171800	778905400	12970	12970	12970	12970	0
194	20231211	171700	778905400	12970	12970	12970	12970	0
195	20231211	171600	778905400	12970	12970	12970	12970	0
196	20231211	171500	778905400	12970	12970	12970	12970	0
197	20231211	171400	778905400	12970	12970	12970	12970	0
198	20231211	171300	778905400	12970	12970	12970	12970	0
199	20231211	171200	778905400	12970	12970	12970	12970	0
200	20231211	171100	778905400	12970	12970	12970	12970	0
201	20231211	171000	778905400	12970	12970	12970	12970	0
202	20231211	170900	778905400	12970	12970	12970	12970	0
203	20231211	170800	778905400	12970	12970	12970	12970	0
204	20231211	170700	778905400	12970	12970	12970	12970	0
205	20231211	170600	778905400	12970	12970	12970	12970	0
206	20231211	170500	778905400	12970	12970	12970	12970	0
207	20231211	170400	778905400	12970	12970	12970	12970	0
208	20231211	170300	778905400	12970	12970	12970	12970	0
209	20231211	170200	778905400	12970	12970	12970	12970	0
210	20231211	170100	778905400	12970	12970	12970	12970	0
211	20231211	170000	778905400	12970	12970	12970	12970	0
212	20231211	165900	778905400	12970	12970	12970	12970	1984
213	20231211	165800	778905400	12970	12970	12970	12970	0
214	20231211	165700	778905400	12970	12970	12970	12970	0
215	20231211	165600	778905400	12970	12970	12970	12970	0
216	20231211	165500	778905400	12970	12970	12970	12970	0
217	20231211	165400	778905400	12970	12970	12970	12970	0
218	20231211	165300	778905400	12970	12970	12970	12970	0
219	20231211	165200	778905400	12970	12970	12970	12970	0
220	20231211	165100	778905400	12970	12970	12970	12970	0
221	20231211	165000	778905400	12970	12970	12970	12970	0
222	20231211	164900	778905400	12970	12970	12970	12970	0
223	20231211	164800	778905400	12970	12970	12970	12970	0
224	20231211	164700	778905400	12970	12970	12970	12970	0
225	20231211	164600	778905400	12970	12970	12970	12970	0
226	20231211	164500	778905400	12970	12970	12970	12970	0
227	20231211	164400	778905400	12970	12970	12970	12970	0
228	20231211	164300	778905400	12970	12970	12970	12970	0
229	20231211	164200	778905400	12970	12970	12970	12970	0
230	20231211	164100	778905400	12970	12970	12970	12970	0
231	20231211	164000	778905400	12970	12970	12970	12970	0
232	20231211	163900	778905400	12970	12970	12970	12970	0
233	20231211	163800	778905400	12970	12970	12970	12970	0
234	20231211	163700	778905400	12970	12970	12970	12970	0
235	20231211	163600	778905400	12970	12970	12970	12970	0
236	20231211	163500	778905400	12970	12970	12970	12970	0
237	20231211	163400	778905400	12970	12970	12970	12970	0
238	20231211	163300	778905400	12970	12970	12970	12970	0
239	20231211	163200	778905400	12970	12970	12970	12970	0
240	20231211	163100	778905400	12970	12970	12970	12970	0
241	20231211	163000	778905400	12970	12970	12970	12970	0
242	20231211	162900	778905400	12970	12970	12970	12970	1984
243	20231211	162800	778905400	12970	12970	12970	12970	0
244	20231211	162700	778905400	12970	12970	12970	12970	0
245	20231211	162600	778905400	12970	12970	12970	12970	0
246	20231211	162500	778905400	12970	12970	12970	12970	0
247	20231211	162400	778905400	12970	12970	12970	12970	0
248	20231211	162300	778905400	12970	12970	12970	12970	0
249	20231211	162200	778905400	12970	12970	12970	12970	0
250	20231211	162100	778905400	12970	12970	12970	12970	0
251	20231211	162000	778905400	12970	12970	12970	12970	0
252	20231211	161900	778905400	12970	12970	12970	12970	0
253	20231211	161800	778905400	12970	12970	12970	12970	0
254	20231211	161700	778905400	12970	12970	12970	12970	0
255	20231211	161600	778905400	12970	12970	12970	12970	0
256	20231211	161500	778905400	12970	12970	12970	12970	0
257	20231211	161400	778905400	12970	12970	12970	12970	0
258	20231211	161300	778905400	12970	12970	12970	12970	0
259	20231211	161200	778905400	12970	12970	12970	12970	0
260	20231211	161100	778905400	12970	12970	12970	12970	0
261	20231211	161000	778905400	12970	12970	12970	12970	0
262	20231211	160900	778905400	12970	12970	12970	12970	0
263	20231211	160800	778905400	12970	12970	12970	12970	0
264	20231211	160700	778905400	12970	12970	12970	12970	0
265	20231211	160600	778905400	12970	12970	12970	12970	0
266	20231211	160500	778905400	12970	12970	12970	12970	0
267	20231211	160400	778905400	12970	12970	12970	12970	0
268	20231211	160300	778905400	12970	12970	12970	12970	0
269	20231211	160200	778905400	12970	12970	12970	12970	0
270	20231211	160100	778905400	12970	12970	12970	12970	0
271	20231211	160000	778905400	12970	12970	12970	12970	0
272	20231211	155900	778905400	12970	12970	12970	12970	1984
273	20231211	155800	778905400	12970	12970	12970	12970	0
274	20231211	155700	778905400	12970	12970	12970	12970	0
275	20231211	155600	778905400	12970	12970	12970	12970	0
276	20231211	155500	778905400	12970	12970	12970	12970	0
277	20231211	155400	778905400	12970	12970	12970	12970	0
278	20231211	155300	778905400	12970	12970	12970	12970	0
279	20231211	155200	778905400	12970	12970	12970	12970	0
280	20231211	155100	778905400	12970	12970	12970	12970	0
281	20231211	155000	778905400	12970	12970	12970	12970	0
282	20231211	154900	778905400	12970	12970	12970	12970	0
283	20231211	154800	778905400	12970	12970	12970	12970	0
284	20231211	154700	778905400	12970	12970	12970	12970	0
285	20231211	154600	778905400	12970	12970	12970	12970	0
286	20231211	154500	778905400	12970	12970	12970	12970	0
287	20231211	154400	778905400	12970	12970	12970	12970	0
288	20231211	154300	778905400	12970	12970	12970	12970	0
289	20231211	154200	778905400	12970	12970	12970	12970	0
290	20231211	154100	778905400	12970	12970	12970	12970	0
291	20231211	154000	778905400	12970	12970	12970	12970	0
292	20231211	153900	778905400	12970	12970	12970	12970	0
293	20231211	153800	778905400	12970	12970	12970	12970	0
294	20231211	153700	778905400	12970	12970	12970	12970	0
295	20231211	153600	778905400	12970	12970	12970	12970	0
296	20231211	153500	778905400	12970	12970	12970	12970	0
297	20231211	153400	778905400	12970	12970	12970	12970	0
298	20231211	153300	778905400	12970	12970	12970	12970	0
299	20231211	153200	778905400	12970	12970	12970	12970	0
300	20231211	153100	778905400	12970	12970	12970	12970	0
301	20231211	153000	778905400	12970	12970	12970	12970	1984
302	20231211	152900	753172920	13000	13000	13000	13000	0
303	20231211	152800	753172920	13000	13000	13000	13000	0
304	20231211	152700	753172920	13000	13000	13000	13000	0
305	20231211	152600	753172920	13000	13000	13000	13000	0
306	20231211	152500	753172920	13000	13000	13000	13000	0
307	20231211	152400	753172920	13000	13000	13000	13000	0
308	20231211	152300	753172920	13000	13000	13000	13000	0
309	20231211	152200	753172920	13000	13000	13000	13000	0
310	20231211	152100	753172920	13000	13000	13000	13000	0
311	20231211	152000	753172920	13000	13000	13000	13000	0
312	20231211	151900	753172920	13000	13000	13000	13000	90
313	20231211	151800	752002920	13000	12990	13010	12990	270
314	20231211	151700	748493070	12990	12990	12990	12990	267
315	20231211	151600	745024740	12990	12990	12990	12990	15
316	20231211	151500	744829890	12990	12990	13000	12990	106
317	20231211	151400	743452940	12990	13000	13000	12990	514
318	20231211	151300	736775560	13000	13000	13000	13000	0
319	20231211	151200	736775560	13000	13000	13000	13000	42
320	20231211	151100	736229560	12990	12990	12990	12990	0
321	20231211	151000	736229560	12990	12990	12990	12990	1
322	20231211	150900	736216570	13000	13000	13000	13000	5
323	20231211	150800	736151570	13000	12990	13000	12990	52
324	20231211	150700	735476070	12990	12990	12990	12990	0
325	20231211	150600	735476070	12990	12980	12990	12970	115
326	20231211	150500	733982830	12990	12990	12990	12990	0
327	20231211	150400	733982830	12990	12990	12990	12990	13
328	20231211	150300	733813960	12990	12990	12990	12990	0
329	20231211	150200	733813960	12990	12990	12990	12990	4
330	20231211	150100	733762000	12990	12990	12990	12990	50
331	20231211	150000	733112500	12990	12980	12990	12980	23
332	20231211	145900	732813930	12980	12990	12990	12980	5
333	20231211	145800	732749010	12980	12970	12980	12960	254
334	20231211	145700	729454400	12980	12980	12980	12980	1
335	20231211	145600	729441420	12980	12980	12980	12980	10
336	20231211	145500	729311620	12980	12980	12980	12980	24
337	20231211	145400	729000100	12970	12980	12980	12970	359
338	20231211	145300	724341200	12970	12980	12980	12970	137
339	20231211	145200	722563290	12980	12980	12980	12980	7
340	20231211	145100	722472430	12960	12980	12980	12960	129
341	20231211	145000	720798590	12960	12960	12960	12960	2
342	20231211	144900	720772670	12960	12970	12970	12960	484
343	20231211	144800	714496030	12960	12970	12970	12960	2
344	20231211	144700	714470100	12970	12970	12970	12970	11
345	20231211	144600	714327430	12970	12970	12970	12970	7
346	20231211	144500	714236640	12970	12980	12980	12970	83
347	20231211	144400	713160110	12970	12970	12970	12970	191
348	20231211	144300	710682840	12970	12980	12980	12970	25
349	20231211	144200	710358450	12980	12980	12980	12980	90
350	20231211	144100	709190250	12990	12990	12990	12990	0
351	20231211	144000	709190250	12990	12990	12990	12990	1
352	20231211	143900	709177260	12970	12980	12980	12970	7
353	20231211	143800	709086410	12990	12930	13000	12930	4
354	20231211	143700	709034500	13000	13000	13000	13000	0
355	20231211	143600	709034500	13000	13000	13000	13000	11
356	20231211	143500	708891500	13000	13000	13000	13000	0
357	20231211	143400	708891500	13000	13000	13000	13000	10
358	20231211	143300	708761500	13000	13000	13000	13000	7
359	20231211	143200	708670500	13000	13000	13000	13000	20
360	20231211	143100	708410500	13000	13000	13000	13000	0
361	20231211	143000	708410500	13000	13000	13000	13000	33
362	20231211	142900	707981500	13000	13000	13000	13000	30
363	20231211	142800	707591500	13020	13020	13020	13020	100
364	20231211	142700	706289500	13020	13020	13020	13020	7
365	20231211	142600	706198360	13020	13020	13020	13020	20
366	20231211	142500	705937960	13020	13020	13020	13020	13
367	20231211	142400	705768700	12910	13040	13040	12890	1038
368	20231211	142300	692356840	13040	13050	13050	13040	8
369	20231211	142200	692252510	13060	13060	13060	13060	2
370	20231211	142100	692226390	13030	13030	13030	13030	1
371	20231211	142000	692213360	13060	13060	13060	13060	28
372	20231211	141900	691847680	13060	13060	13060	13060	0
373	20231211	141800	691847680	13060	13020	13060	12960	1541
374	20231211	141700	671845340	13060	13030	13060	13030	2562
375	20231211	141600	638430270	13030	13030	13030	13030	12
376	20231211	141500	638273910	13030	13030	13030	13030	0
377	20231211	141400	638273910	13030	13030	13030	13030	2
378	20231211	141300	638247850	13040	13030	13040	13030	256
379	20231211	141200	634909850	13020	13020	13020	13020	0
380	20231211	141100	634909850	13020	13020	13020	13020	82
381	20231211	141000	633842210	13020	13020	13020	13020	0
382	20231211	140900	633842210	13020	13020	13020	13020	0
383	20231211	140800	633842210	13020	13020	13020	13020	1
384	20231211	140700	633829190	13010	13010	13010	13010	1
385	20231211	140600	633816180	13020	13020	13020	13020	0
386	20231211	140500	633816180	13020	13020	13020	13020	0
387	20231211	140400	633816180	13020	13020	13020	13020	27
388	20231211	140300	633464640	13020	13020	13020	13020	0
389	20231211	140200	633464640	13020	13020	13020	13020	0
390	20231211	140100	633464640	13020	13010	13020	13010	8
391	20231211	140000	633360550	13010	13010	13010	13010	406
392	20231211	135900	628078490	13020	13020	13020	13020	1
393	20231211	135800	628065470	13010	13010	13010	13010	55
394	20231211	135700	627349920	13010	13010	13010	13010	0
395	20231211	135600	627349920	13010	13010	13010	13010	60
396	20231211	135500	626569320	13010	13010	13010	13010	0
397	20231211	135400	626569320	13010	13010	13010	13010	30
398	20231211	135300	626179020	13020	13020	13020	13020	32
399	20231211	135200	625762380	13020	13020	13020	13020	7
400	20231211	135100	625671240	13020	13020	13020	13020	0
401	20231211	135000	625671240	13020	13020	13020	13020	49
402	20231211	134900	625033260	13020	13020	13020	13020	24
403	20231211	134800	624720780	13020	13020	13020	13020	10
404	20231211	134700	624590580	13020	13020	13020	13020	0
405	20231211	134600	624590580	13020	13020	13020	13020	11
406	20231211	134500	624447360	13030	13030	13030	13030	8
407	20231211	134400	624343120	13040	13040	13040	13040	1
408	20231211	134300	624330080	13040	13040	13040	13040	57
409	20231211	134200	623586800	13050	13060	13060	13050	175
410	20231211	134100	621302980	13060	13060	13060	13060	73
411	20231211	134000	620349600	13050	13060	13060	13050	171
412	20231211	133900	618116350	13060	13060	13060	13060	9
413	20231211	133800	617998810	13060	13060	13060	13060	7
414	20231211	133700	617907390	13060	13050	13060	13050	164
415	20231211	133600	615765650	13050	13060	13060	13050	35
416	20231211	133500	615308650	13050	13060	13060	13050	130
417	20231211	133400	613611150	13060	13060	13060	13060	1
418	20231211	133300	613598090	13050	13050	13050	13050	0
419	20231211	133200	613598090	13050	13050	13050	13050	8
420	20231211	133100	613493690	13050	13050	13050	13050	11
421	20231211	133000	613350140	13050	13050	13050	13050	10
422	20231211	132900	613219640	13050	13050	13050	13050	36
423	20231211	132800	612749840	13050	13050	13050	13050	279
424	20231211	132700	609108890	13060	13060	13060	13060	10
425	20231211	132600	608978290	13060	13060	13060	13060	11
426	20231211	132500	608834630	13050	13050	13050	13050	536
427	20231211	132400	601839830	13050	13050	13050	13050	1
428	20231211	132300	601826780	13040	13040	13040	13040	34
429	20231211	132200	601383420	13040	13040	13040	13040	179
430	20231211	132100	599049260	13040	13040	13040	13040	0
431	20231211	132000	599049260	13040	13040	13040	13040	7
432	20231211	131900	598957980	13040	13040	13040	13040	7
433	20231211	131800	598866700	13040	13040	13040	13040	5
434	20231211	131700	598801500	13040	13040	13040	13040	0
435	20231211	131600	598801500	13040	13040	13040	13040	14
436	20231211	131500	598618940	13040	13040	13040	13040	18
437	20231211	131400	598384220	13000	13000	13000	13000	0
438	20231211	131300	598384220	13000	13000	13000	13000	1
439	20231211	131200	598371220	13000	13000	13000	13000	100
440	20231211	131100	597071220	13000	13000	13000	13000	0
441	20231211	131000	597071220	13000	13000	13000	13000	8
442	20231211	130900	596967220	13000	13000	13000	13000	367
443	20231211	130800	592196220	13000	13000	13000	13000	8
444	20231211	130700	592092220	13000	13040	13040	13000	8
445	20231211	130600	591987940	12990	12990	12990	12990	0
446	20231211	130500	591987940	12990	12990	12990	12990	0
447	20231211	130400	591987940	12990	12990	12990	12990	0
448	20231211	130300	591987940	12990	12990	12990	12990	267
449	20231211	130200	588519610	12990	12990	12990	12990	0
450	20231211	130100	588519610	12990	13040	13040	12990	108
451	20231211	130000	587115550	13050	13050	13050	13050	0
452	20231211	125900	587115550	13050	13050	13050	13050	0
453	20231211	125800	587115550	13050	13050	13050	13050	0
454	20231211	125700	587115550	13050	13050	13050	13050	135
455	20231211	125600	585353800	13060	13060	13060	13060	1
456	20231211	125500	585340740	13050	13020	13050	13020	96
457	20231211	125400	584087970	13050	13050	13050	13050	15
458	20231211	125300	583892220	13050	13050	13050	13050	187
459	20231211	125200	581451870	13050	13050	13050	13050	1
460	20231211	125100	581438820	13050	13020	13050	13020	19
461	20231211	125000	581191200	13050	13010	13050	13010	1214
462	20231211	124900	565352630	13000	13000	13000	13000	0
463	20231211	124800	565352630	13000	13000	13000	13000	0
464	20231211	124700	565352630	13000	13000	13000	13000	79
465	20231211	124600	564325630	13000	13000	13000	13000	0
466	20231211	124500	564325630	13000	13000	13000	13000	8
467	20231211	124400	564221630	13000	13000	13000	13000	36
468	20231211	124300	563753630	13000	13000	13000	13000	77
469	20231211	124200	562752630	13000	13000	13000	13000	25
470	20231211	124100	562427630	13000	13000	13000	13000	88
471	20231211	124000	561283630	13000	13000	13000	13000	5
472	20231211	123900	561218630	13000	13000	13000	13000	0
473	20231211	123800	561218630	13000	13000	13000	13000	17
474	20231211	123700	560997630	12990	12990	12990	12990	8
475	20231211	123600	560893710	13000	13000	13000	13000	0
476	20231211	123500	560893710	13000	12990	13000	12990	25
477	20231211	123400	560568890	12980	12980	12980	12980	5
478	20231211	123300	560503990	12980	12980	12980	12980	0
479	20231211	123200	560503990	12980	12990	12990	12980	37
480	20231211	123100	560023660	12980	12980	12980	12980	0
481	20231211	123000	560023660	12980	12980	12980	12980	30
482	20231211	122900	559634260	12980	12980	12980	12980	0
483	20231211	122800	559634260	12980	12980	12980	12980	0
484	20231211	122700	559634260	12980	12980	12980	12980	22
485	20231211	122600	559348700	12980	12980	12980	12980	0
486	20231211	122500	559348700	12980	12980	12980	12980	13
487	20231211	122400	559179960	12980	12980	12980	12980	0
488	20231211	122300	559179960	12980	12980	12980	12980	0
489	20231211	122200	559179960	12980	12980	12980	12980	7
490	20231211	122100	559089100	12980	12980	12980	12980	95
491	20231211	122000	557856000	12980	12980	12980	12980	2
492	20231211	121900	557830040	12980	12980	12980	12980	13
493	20231211	121800	557661300	12980	12980	12980	12980	0
494	20231211	121700	557661300	12980	12980	12980	12980	1
495	20231211	121600	557648320	12970	12970	12970	12970	1
496	20231211	121500	557635350	12970	12970	12970	12970	4
497	20231211	121400	557583470	12970	12970	12970	12970	1
498	20231211	121300	557570500	12970	12980	12980	12970	104
499	20231211	121200	556221540	12970	12970	12970	12970	0
500	20231211	121100	556221540	12970	12970	12970	12970	0
501	20231211	121000	556221540	12970	12970	12970	12970	10
502	20231211	120900	556091840	12970	12970	12970	12970	115
503	20231211	120800	554600290	12980	12980	12980	12980	50
504	20231211	120700	553951290	12980	12970	12980	12970	7
505	20231211	120600	553860490	12970	12980	12980	12970	511
506	20231211	120500	547227740	12980	12980	12980	12980	5
507	20231211	120400	547162840	12980	12980	12980	12980	993
508	20231211	120300	534273700	12980	13010	13010	12980	799
509	20231211	120200	523890400	13000	13010	13010	13000	118
510	20231211	120100	522355830	13010	13010	13010	13010	138
511	20231211	120000	520560450	13010	13010	13010	13010	124
512	20231211	115900	518947210	13010	13010	13010	13010	400
513	20231211	115800	513743210	13050	13050	13050	13050	0
514	20231211	115700	513743210	13050	13050	13050	13050	7
515	20231211	115600	513651860	13050	13010	13050	13010	8
516	20231211	115500	513547500	13050	13010	13050	13010	9
517	20231211	115400	513430170	13050	13050	13050	13050	7
518	20231211	115300	513338820	13050	13050	13050	13050	32
519	20231211	115200	512921220	13050	13050	13050	13050	313
520	20231211	115100	508836570	13050	13050	13050	13050	11
521	20231211	115000	508693020	13050	13050	13050	13050	23
522	20231211	114900	508392870	13040	13040	13040	13040	0
523	20231211	114800	508392870	13040	13050	13050	13040	2
524	20231211	114700	508366780	13020	13000	13020	13000	421
525	20231211	114600	502893560	13000	13000	13000	13000	0
526	20231211	114500	502893560	13000	13000	13000	13000	11
527	20231211	114400	502750560	13000	13000	13000	13000	1
528	20231211	114300	502737560	13000	13010	13020	13000	19
529	20231211	114200	502490530	13000	13000	13000	13000	0
530	20231211	114100	502490530	13000	13000	13000	13000	26
531	20231211	114000	502152530	13000	13000	13000	13000	95
532	20231211	113900	500917530	13000	13000	13000	13000	241
533	20231211	113800	497784530	13000	13000	13000	13000	57
534	20231211	113700	497043530	13010	13020	13020	13010	7
535	20231211	113600	496952450	13020	13010	13020	13000	61
536	20231211	113500	496159360	13010	13010	13010	13010	1
537	20231211	113400	496146350	13010	13010	13010	13010	200
538	20231211	113300	493544350	13020	13020	13020	13020	10
539	20231211	113200	493414150	13020	13040	13040	13020	949
540	20231211	113100	481049140	13040	13050	13050	13040	20
541	20231211	113000	480788190	13050	13050	13050	13050	0
542	20231211	112900	480788190	13050	13050	13050	13050	11
543	20231211	112800	480644640	13040	13050	13050	13040	26
544	20231211	112700	480305520	13050	13050	13050	13050	7
545	20231211	112600	480214170	13040	13040	13040	13040	74
546	20231211	112500	479249210	13040	13040	13040	13040	96
547	20231211	112400	477997370	13040	13040	13040	13040	3
548	20231211	112300	477958250	13040	13050	13050	13040	110
549	20231211	112200	476523750	13050	13050	13050	13050	7
550	20231211	112100	476432400	13050	13050	13050	13050	0
551	20231211	112000	476432400	13050	13050	13050	13050	4
552	20231211	111900	476380200	13050	13050	13050	13050	66
553	20231211	111800	475518900	13050	13050	13050	13050	7
554	20231211	111700	475427550	13050	13050	13050	13050	0
555	20231211	111600	475427550	13050	13050	13050	13050	50
556	20231211	111500	474775050	13050	13050	13050	13050	7
557	20231211	111400	474683700	13050	13060	13060	13050	150
558	20231211	111300	472724920	13060	13060	13060	13060	0
559	20231211	111200	472724920	13060	13060	13070	13060	12
560	20231211	111100	472568130	13060	13060	13060	13060	1
561	20231211	111000	472555070	13070	13060	13070	13060	4
562	20231211	110900	472502820	13070	13070	13070	13070	390
563	20231211	110800	467405520	13060	13060	13060	13060	1
564	20231211	110700	467392460	13060	13060	13060	13060	0
565	20231211	110600	467392460	13060	13070	13070	13060	15
566	20231211	110500	467196490	13060	13070	13070	13060	14
567	20231211	110400	467013550	13070	13070	13070	13070	15
568	20231211	110300	466817500	13070	13070	13070	13070	1
569	20231211	110200	466804430	13040	13040	13040	13040	9
570	20231211	110100	466687070	13050	13050	13050	13050	133
571	20231211	110000	464951420	13050	13050	13050	13050	195
572	20231211	105900	462406670	13050	13060	13080	13050	913
573	20231211	105800	450490980	13060	13060	13060	13060	1093
574	20231211	105700	436216400	13060	13060	13060	13060	30
575	20231211	105600	435824600	13060	13060	13060	13060	7
576	20231211	105500	435733180	13050	13050	13050	13050	0
577	20231211	105400	435733180	13050	13050	13050	13050	0
578	20231211	105300	435733180	13050	13050	13050	13050	58
579	20231211	105200	434976280	13050	13050	13050	13050	1
580	20231211	105100	434963230	13050	13060	13060	13040	151
581	20231211	105000	432993170	13040	13050	13050	13040	228
582	20231211	104900	430017810	13050	13050	13050	13050	21
583	20231211	104800	429743760	13050	13050	13050	13050	118
584	20231211	104700	428203860	13050	13040	13050	13040	92
585	20231211	104600	427004170	13030	13040	13040	13030	141
586	20231211	104500	425165940	13040	13040	13040	13040	10
587	20231211	104400	425035540	13050	13020	13050	13020	103
588	20231211	104300	423694440	13020	13020	13020	13020	354
589	20231211	104200	419085360	13000	13000	13000	13000	95
590	20231211	104100	417850360	13000	13000	13000	13000	1
591	20231211	104000	417837360	12980	12980	12980	12980	2
592	20231211	103900	417811400	12970	12970	12970	12970	715
593	20231211	103800	408537850	12960	12960	12960	12960	0
594	20231211	103700	408537850	12960	12960	12960	12960	5
595	20231211	103600	408473050	12960	12960	12960	12960	2
596	20231211	103500	408447130	12960	12970	12970	12960	3
597	20231211	103400	408408240	12970	12970	12970	12970	6
598	20231211	103300	408330420	12960	12960	12960	12960	0
599	20231211	103200	408330420	12960	12960	12960	12960	0
600	20231211	103100	408330420	12960	12960	12970	12960	18
601	20231211	103000	408097070	12950	12950	12950	12950	0
602	20231211	102900	408097070	12950	12950	12950	12950	70
603	20231211	102800	407190570	12950	12950	12950	12950	0
604	20231211	102700	407190570	12950	12950	12950	12950	7
605	20231211	102600	407099920	12910	12910	12910	12910	1
606	20231211	102500	407087010	12970	12970	12970	12970	1
607	20231211	102400	407074040	12970	12970	12970	12970	8
608	20231211	102300	406970280	12910	12930	12930	12910	894
609	20231211	102200	395428720	12900	12900	12900	12900	0
610	20231211	102100	395428720	12900	12900	12900	12900	0
611	20231211	102000	395428720	12900	12900	12900	12900	109
612	20231211	101900	394022620	12900	12900	12900	12900	100
613	20231211	101800	392732620	12900	12900	12900	12900	0
614	20231211	101700	392732620	12900	12900	12900	12900	47
615	20231211	101600	392126320	12940	12890	12940	12890	308
616	20231211	101500	388156150	12890	12960	12960	12890	1066
617	20231211	101400	374385190	12970	12970	12970	12970	0
618	20231211	101300	374385190	12970	12990	12990	12970	366
619	20231211	101200	369636290	13000	13010	13010	13000	237
620	20231211	101100	366555240	13010	13010	13010	13010	8
621	20231211	101000	366451160	13020	13020	13020	13020	15
622	20231211	100900	366255860	13020	13060	13060	13020	1049
623	20231211	100800	352597480	13060	13040	13060	13040	18
624	20231211	100700	352362560	13040	13050	13050	13040	194
625	20231211	100600	349832170	13050	13050	13050	13050	2
626	20231211	100500	349806070	13050	13050	13050	13050	20
627	20231211	100400	349545070	13060	13050	13060	13050	42
628	20231211	100300	348996940	13050	13050	13050	13050	102
629	20231211	100200	347665840	13050	13060	13060	13050	328
630	20231211	100100	343383160	13060	13080	13090	13060	133
631	20231211	100000	341645750	13090	13090	13090	13070	15
632	20231211	095900	341449560	13090	13090	13090	13090	107
633	20231211	095800	340048930	13090	13090	13090	13090	400
634	20231211	095700	334812930	13090	13080	13090	13080	7
635	20231211	095600	334721350	13080	13080	13080	13080	14
636	20231211	095500	334538230	13080	13080	13080	13080	11
637	20231211	095400	334394350	13080	13080	13080	13080	178
638	20231211	095300	332066110	13080	13080	13080	13080	99
639	20231211	095200	330771190	13090	13090	13090	13090	145
640	20231211	095100	328873140	13090	13090	13090	13080	218
641	20231211	095000	326020030	13080	13080	13080	13080	1
642	20231211	094900	326006950	13090	13090	13090	13090	68
643	20231211	094800	325116830	13090	13090	13090	13090	33
644	20231211	094700	324684860	13060	13060	13060	13060	96
645	20231211	094600	323431100	13060	13060	13060	13060	376
646	20231211	094500	318520540	13060	13080	13080	13050	677
647	20231211	094400	309670430	13080	13100	13100	13080	316
648	20231211	094300	305535090	13100	13100	13100	13100	339
649	20231211	094200	301094190	13100	13090	13100	13080	1581
650	20231211	094100	280395330	13090	13090	13090	13060	28
651	20231211	094000	280028840	13090	13060	13090	13060	1655
652	20231211	093900	258406530	13040	13040	13050	13040	1045
653	20231211	093800	244771090	13040	13020	13040	13020	1795
654	20231211	093700	221376170	13020	13020	13020	13020	87
655	20231211	093600	220243430	13020	13020	13020	13000	57
656	20231211	093500	219502130	13030	13030	13030	13030	51
657	20231211	093400	218837600	13030	13030	13030	13030	380
658	20231211	093300	213886200	13030	13020	13030	13000	628
659	20231211	093200	205720500	13020	12990	13020	12990	2389
660	20231211	093100	174662080	12990	12990	12990	12990	300
661	20231211	093000	170765080	12990	12980	12990	12980	709
662	20231211	092900	161556240	12990	12990	12990	12990	7
663	20231211	092800	161465310	12990	12990	12990	12990	154
664	20231211	092700	159464850	12990	12990	12990	12990	199
665	20231211	092600	156879840	12990	13000	13000	12990	199
666	20231211	092500	154293830	12990	12990	12990	12990	477
667	20231211	092400	148097600	12990	12950	12990	12940	142
668	20231211	092300	146259890	12940	12940	12940	12940	50
669	20231211	092200	145612890	12940	12930	12940	12930	57
670	20231211	092100	144875810	12950	12960	12960	12950	150
671	20231211	092000	142933190	12990	12990	12990	12990	1
672	20231211	091900	142920200	12980	12990	12990	12980	201
673	20231211	091800	140309220	12990	12970	12990	12970	1128
674	20231211	091700	125676890	12970	12980	12980	12970	205
675	20231211	091600	123016020	12990	12970	12990	12970	366
676	20231211	091500	118264030	12980	12980	12990	12980	752
677	20231211	091400	108497930	12980	12920	12990	12920	2451
678	20231211	091300	76758850	12920	12920	12920	12920	1
679	20231211	091200	76745930	12900	12900	12910	12900	119
680	20231211	091100	75210310	12900	12880	12900	12880	144
681	20231211	091000	73353670	12880	12840	12880	12840	41
682	20231211	090900	72826910	12830	12850	12850	12830	120
683	20231211	090800	71285740	12850	12830	12850	12830	145
684	20231211	090700	69425090	12830	12840	12840	12830	48
685	20231211	090600	68808910	12820	12820	12880	12820	560
686	20231211	090500	61608830	12880	12880	12880	12880	215
687	20231211	090400	58839630	12880	12880	12880	12880	10
688	20231211	090300	58710830	12880	12940	12940	12880	82
689	20231211	090200	57654610	12900	12800	12900	12800	2546
690	20231211	090100	24956070	12800	12760	12800	12740	649
691	20231211	090000	16677320	12760	12760	12760	12760	1307