KissMeData/244920/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204500	104544135	4320	4320	4320	4320	287
3	20231213	204400	104544135	4320	4320	4320	4320	0
4	20231213	204300	104544135	4320	4320	4320	4320	0
5	20231213	204200	104544135	4320	4320	4320	4320	0
6	20231213	204100	104544135	4320	4320	4320	4320	0
7	20231213	204000	104544135	4320	4320	4320	4320	0
8	20231213	203900	104544135	4320	4320	4320	4320	0
9	20231213	203800	104544135	4320	4320	4320	4320	0
10	20231213	203700	104544135	4320	4320	4320	4320	0
11	20231213	203600	104544135	4320	4320	4320	4320	0
12	20231213	203500	104544135	4320	4320	4320	4320	0
13	20231213	203400	104544135	4320	4320	4320	4320	0
14	20231213	203300	104544135	4320	4320	4320	4320	0
15	20231213	203200	104544135	4320	4320	4320	4320	0
16	20231213	203100	104544135	4320	4320	4320	4320	0
17	20231213	203000	104544135	4320	4320	4320	4320	0
18	20231213	202900	104544135	4320	4320	4320	4320	0
19	20231213	202800	104544135	4320	4320	4320	4320	0
20	20231213	202700	104544135	4320	4320	4320	4320	0
21	20231213	202600	104544135	4320	4320	4320	4320	0
22	20231213	202500	104544135	4320	4320	4320	4320	0
23	20231213	202400	104544135	4320	4320	4320	4320	0
24	20231213	202300	104544135	4320	4320	4320	4320	0
25	20231213	202200	104544135	4320	4320	4320	4320	0
26	20231213	202100	104544135	4320	4320	4320	4320	0
27	20231213	202000	104544135	4320	4320	4320	4320	0
28	20231213	201900	104544135	4320	4320	4320	4320	0
29	20231213	201800	104544135	4320	4320	4320	4320	0
30	20231213	201700	104544135	4320	4320	4320	4320	0
31	20231213	201600	104544135	4320	4320	4320	4320	0
32	20231213	201500	104544135	4320	4320	4320	4320	287
33	20231213	201400	104544135	4320	4320	4320	4320	0
34	20231213	201300	104544135	4320	4320	4320	4320	0
35	20231213	201200	104544135	4320	4320	4320	4320	0
36	20231213	201100	104544135	4320	4320	4320	4320	0
37	20231213	201000	104544135	4320	4320	4320	4320	0
38	20231213	200900	104544135	4320	4320	4320	4320	0
39	20231213	200800	104544135	4320	4320	4320	4320	0
40	20231213	200700	104544135	4320	4320	4320	4320	0
41	20231213	200600	104544135	4320	4320	4320	4320	0
42	20231213	200500	104544135	4320	4320	4320	4320	0
43	20231213	200400	104544135	4320	4320	4320	4320	0
44	20231213	200300	104544135	4320	4320	4320	4320	0
45	20231213	200200	104544135	4320	4320	4320	4320	0
46	20231213	200100	104544135	4320	4320	4320	4320	0
47	20231213	200000	104544135	4320	4320	4320	4320	0
48	20231213	195900	104544135	4320	4320	4320	4320	0
49	20231213	195800	104544135	4320	4320	4320	4320	0
50	20231213	195700	104544135	4320	4320	4320	4320	0
51	20231213	195600	104544135	4320	4320	4320	4320	0
52	20231213	195500	104544135	4320	4320	4320	4320	0
53	20231213	195400	104544135	4320	4320	4320	4320	0
54	20231213	195300	104544135	4320	4320	4320	4320	0
55	20231213	195200	104544135	4320	4320	4320	4320	0
56	20231213	195100	104544135	4320	4320	4320	4320	0
57	20231213	195000	104544135	4320	4320	4320	4320	0
58	20231213	194900	104544135	4320	4320	4320	4320	0
59	20231213	194800	104544135	4320	4320	4320	4320	0
60	20231213	194700	104544135	4320	4320	4320	4320	0
61	20231213	194600	104544135	4320	4320	4320	4320	0
62	20231213	194500	104544135	4320	4320	4320	4320	287
63	20231213	194400	104544135	4320	4320	4320	4320	0
64	20231213	194300	104544135	4320	4320	4320	4320	0
65	20231213	194200	104544135	4320	4320	4320	4320	0
66	20231213	194100	104544135	4320	4320	4320	4320	0
67	20231213	194000	104544135	4320	4320	4320	4320	0
68	20231213	193900	104544135	4320	4320	4320	4320	0
69	20231213	193800	104544135	4320	4320	4320	4320	0
70	20231213	193700	104544135	4320	4320	4320	4320	0
71	20231213	193600	104544135	4320	4320	4320	4320	0
72	20231213	193500	104544135	4320	4320	4320	4320	0
73	20231213	193400	104544135	4320	4320	4320	4320	0
74	20231213	193300	104544135	4320	4320	4320	4320	0
75	20231213	193200	104544135	4320	4320	4320	4320	0
76	20231213	193100	104544135	4320	4320	4320	4320	0
77	20231213	193000	104544135	4320	4320	4320	4320	0
78	20231213	192900	104544135	4320	4320	4320	4320	0
79	20231213	192800	104544135	4320	4320	4320	4320	0
80	20231213	192700	104544135	4320	4320	4320	4320	0
81	20231213	192600	104544135	4320	4320	4320	4320	0
82	20231213	192500	104544135	4320	4320	4320	4320	0
83	20231213	192400	104544135	4320	4320	4320	4320	0
84	20231213	192300	104544135	4320	4320	4320	4320	0
85	20231213	192200	104544135	4320	4320	4320	4320	0
86	20231213	192100	104544135	4320	4320	4320	4320	0
87	20231213	192000	104544135	4320	4320	4320	4320	0
88	20231213	191900	104544135	4320	4320	4320	4320	0
89	20231213	191800	104544135	4320	4320	4320	4320	0
90	20231213	191700	104544135	4320	4320	4320	4320	0
91	20231213	191600	104544135	4320	4320	4320	4320	0
92	20231213	191500	104544135	4320	4320	4320	4320	287
93	20231213	191400	104544135	4320	4320	4320	4320	0
94	20231213	191300	104544135	4320	4320	4320	4320	0
95	20231213	191200	104544135	4320	4320	4320	4320	0
96	20231213	191100	104544135	4320	4320	4320	4320	0
97	20231213	191000	104544135	4320	4320	4320	4320	0
98	20231213	190900	104544135	4320	4320	4320	4320	0
99	20231213	190800	104544135	4320	4320	4320	4320	0
100	20231213	190700	104544135	4320	4320	4320	4320	0
101	20231213	190600	104544135	4320	4320	4320	4320	0
102	20231213	190500	104544135	4320	4320	4320	4320	0
103	20231213	190400	104544135	4320	4320	4320	4320	0
104	20231213	190300	104544135	4320	4320	4320	4320	0
105	20231213	190200	104544135	4320	4320	4320	4320	0
106	20231213	190100	104544135	4320	4320	4320	4320	0
107	20231213	190000	104544135	4320	4320	4320	4320	0
108	20231213	185900	104544135	4320	4320	4320	4320	0
109	20231213	185800	104544135	4320	4320	4320	4320	0
110	20231213	185700	104544135	4320	4320	4320	4320	0
111	20231213	185600	104544135	4320	4320	4320	4320	0
112	20231213	185500	104544135	4320	4320	4320	4320	0
113	20231213	185400	104544135	4320	4320	4320	4320	0
114	20231213	185300	104544135	4320	4320	4320	4320	0
115	20231213	185200	104544135	4320	4320	4320	4320	0
116	20231213	185100	104544135	4320	4320	4320	4320	0
117	20231213	185000	104544135	4320	4320	4320	4320	0
118	20231213	184900	104544135	4320	4320	4320	4320	0
119	20231213	184800	104544135	4320	4320	4320	4320	0
120	20231213	184700	104544135	4320	4320	4320	4320	0
121	20231213	184600	104544135	4320	4320	4320	4320	0
122	20231213	184500	104544135	4320	4320	4320	4320	287
123	20231213	184400	104544135	4320	4320	4320	4320	0
124	20231213	184300	104544135	4320	4320	4320	4320	0
125	20231213	184200	104544135	4320	4320	4320	4320	0
126	20231213	184100	104544135	4320	4320	4320	4320	0
127	20231213	184000	104544135	4320	4320	4320	4320	0
128	20231213	183900	104544135	4320	4320	4320	4320	0
129	20231213	183800	104544135	4320	4320	4320	4320	0
130	20231213	183700	104544135	4320	4320	4320	4320	0
131	20231213	183600	104544135	4320	4320	4320	4320	0
132	20231213	183500	104544135	4320	4320	4320	4320	0
133	20231213	183400	104544135	4320	4320	4320	4320	0
134	20231213	183300	104544135	4320	4320	4320	4320	0
135	20231213	183200	104544135	4320	4320	4320	4320	0
136	20231213	183100	104544135	4320	4320	4320	4320	0
137	20231213	183000	104544135	4320	4320	4320	4320	0
138	20231213	182900	104544135	4320	4320	4320	4320	0
139	20231213	182800	104544135	4320	4320	4320	4320	0
140	20231213	182700	104544135	4320	4320	4320	4320	0
141	20231213	182600	104544135	4320	4320	4320	4320	0
142	20231213	182500	104544135	4320	4320	4320	4320	0
143	20231213	182400	104544135	4320	4320	4320	4320	0
144	20231213	182300	104544135	4320	4320	4320	4320	0
145	20231213	182200	104544135	4320	4320	4320	4320	0
146	20231213	182100	104544135	4320	4320	4320	4320	0
147	20231213	182000	104544135	4320	4320	4320	4320	0
148	20231213	181900	104544135	4320	4320	4320	4320	0
149	20231213	181800	104544135	4320	4320	4320	4320	0
150	20231213	181700	104544135	4320	4320	4320	4320	0
151	20231213	181600	104544135	4320	4320	4320	4320	0
152	20231213	181500	104544135	4320	4320	4320	4320	287
153	20231213	181400	104544135	4320	4320	4320	4320	0
154	20231213	181300	104544135	4320	4320	4320	4320	0
155	20231213	181200	104544135	4320	4320	4320	4320	0
156	20231213	181100	104544135	4320	4320	4320	4320	0
157	20231213	181000	104544135	4320	4320	4320	4320	0
158	20231213	180900	104544135	4320	4320	4320	4320	0
159	20231213	180800	104544135	4320	4320	4320	4320	0
160	20231213	180700	104544135	4320	4320	4320	4320	0
161	20231213	180600	104544135	4320	4320	4320	4320	0
162	20231213	180500	104544135	4320	4320	4320	4320	0
163	20231213	180400	104544135	4320	4320	4320	4320	0
164	20231213	180300	104544135	4320	4320	4320	4320	0
165	20231213	180200	104544135	4320	4320	4320	4320	0
166	20231213	180100	104544135	4320	4320	4320	4320	0
167	20231213	180000	104544135	4320	4320	4320	4320	0
168	20231213	175900	104544135	4320	4320	4320	4320	0
169	20231213	175800	104544135	4320	4320	4320	4320	0
170	20231213	175700	104544135	4320	4320	4320	4320	0
171	20231213	175600	104544135	4320	4320	4320	4320	0
172	20231213	175500	104544135	4320	4320	4320	4320	0
173	20231213	175400	104544135	4320	4320	4320	4320	0
174	20231213	175300	104544135	4320	4320	4320	4320	0
175	20231213	175200	104544135	4320	4320	4320	4320	0
176	20231213	175100	104544135	4320	4320	4320	4320	0
177	20231213	175000	104544135	4320	4320	4320	4320	0
178	20231213	174900	104544135	4320	4320	4320	4320	0
179	20231213	174800	104544135	4320	4320	4320	4320	0
180	20231213	174700	104544135	4320	4320	4320	4320	0
181	20231213	174600	104544135	4320	4320	4320	4320	0
182	20231213	174500	104544135	4320	4320	4320	4320	287
183	20231213	174400	104544135	4320	4320	4320	4320	0
184	20231213	174300	104544135	4320	4320	4320	4320	0
185	20231213	174200	104544135	4320	4320	4320	4320	0
186	20231213	174100	104544135	4320	4320	4320	4320	0
187	20231213	174000	104544135	4320	4320	4320	4320	0
188	20231213	173900	104544135	4320	4320	4320	4320	0
189	20231213	173800	104544135	4320	4320	4320	4320	0
190	20231213	173700	104544135	4320	4320	4320	4320	0
191	20231213	173600	104544135	4320	4320	4320	4320	0
192	20231213	173500	104544135	4320	4320	4320	4320	0
193	20231213	173400	104544135	4320	4320	4320	4320	0
194	20231213	173300	104544135	4320	4320	4320	4320	0
195	20231213	173200	104544135	4320	4320	4320	4320	0
196	20231213	173100	104544135	4320	4320	4320	4320	0
197	20231213	173000	104544135	4320	4320	4320	4320	0
198	20231213	172900	104544135	4320	4320	4320	4320	0
199	20231213	172800	104544135	4320	4320	4320	4320	0
200	20231213	172700	104544135	4320	4320	4320	4320	0
201	20231213	172600	104544135	4320	4320	4320	4320	0
202	20231213	172500	104544135	4320	4320	4320	4320	0
203	20231213	172400	104544135	4320	4320	4320	4320	0
204	20231213	172300	104544135	4320	4320	4320	4320	0
205	20231213	172200	104544135	4320	4320	4320	4320	0
206	20231213	172100	104544135	4320	4320	4320	4320	0
207	20231213	172000	104544135	4320	4320	4320	4320	0
208	20231213	171900	104544135	4320	4320	4320	4320	0
209	20231213	171800	104544135	4320	4320	4320	4320	0
210	20231213	171700	104544135	4320	4320	4320	4320	0
211	20231213	171600	104544135	4320	4320	4320	4320	0
212	20231213	171500	104544135	4320	4320	4320	4320	287
213	20231213	171400	104544135	4320	4320	4320	4320	0
214	20231213	171300	104544135	4320	4320	4320	4320	0
215	20231213	171200	104544135	4320	4320	4320	4320	0
216	20231213	171100	104544135	4320	4320	4320	4320	0
217	20231213	171000	104544135	4320	4320	4320	4320	0
218	20231213	170900	104544135	4320	4320	4320	4320	0
219	20231213	170800	104544135	4320	4320	4320	4320	0
220	20231213	170700	104544135	4320	4320	4320	4320	0
221	20231213	170600	104544135	4320	4320	4320	4320	0
222	20231213	170500	104544135	4320	4320	4320	4320	0
223	20231213	170400	104544135	4320	4320	4320	4320	0
224	20231213	170300	104544135	4320	4320	4320	4320	0
225	20231213	170200	104544135	4320	4320	4320	4320	0
226	20231213	170100	104544135	4320	4320	4320	4320	0
227	20231213	170000	104544135	4320	4320	4320	4320	0
228	20231213	165900	104544135	4320	4320	4320	4320	0
229	20231213	165800	104544135	4320	4320	4320	4320	0
230	20231213	165700	104544135	4320	4320	4320	4320	0
231	20231213	165600	104544135	4320	4320	4320	4320	0
232	20231213	165500	104544135	4320	4320	4320	4320	0
233	20231213	165400	104544135	4320	4320	4320	4320	0
234	20231213	165300	104544135	4320	4320	4320	4320	0
235	20231213	165200	104544135	4320	4320	4320	4320	0
236	20231213	165100	104544135	4320	4320	4320	4320	0
237	20231213	165000	104544135	4320	4320	4320	4320	0
238	20231213	164900	104544135	4320	4320	4320	4320	0
239	20231213	164800	104544135	4320	4320	4320	4320	0
240	20231213	164700	104544135	4320	4320	4320	4320	0
241	20231213	164600	104544135	4320	4320	4320	4320	0
242	20231213	164500	104544135	4320	4320	4320	4320	287
243	20231213	164400	104544135	4320	4320	4320	4320	0
244	20231213	164300	104544135	4320	4320	4320	4320	0
245	20231213	164200	104544135	4320	4320	4320	4320	0
246	20231213	164100	104544135	4320	4320	4320	4320	0
247	20231213	164000	104544135	4320	4320	4320	4320	0
248	20231213	163900	104544135	4320	4320	4320	4320	0
249	20231213	163800	104544135	4320	4320	4320	4320	0
250	20231213	163700	104544135	4320	4320	4320	4320	0
251	20231213	163600	104544135	4320	4320	4320	4320	0
252	20231213	163500	104544135	4320	4320	4320	4320	0
253	20231213	163400	104544135	4320	4320	4320	4320	0
254	20231213	163300	104544135	4320	4320	4320	4320	0
255	20231213	163200	104544135	4320	4320	4320	4320	0
256	20231213	163100	104544135	4320	4320	4320	4320	0
257	20231213	163000	104544135	4320	4320	4320	4320	0
258	20231213	162900	104544135	4320	4320	4320	4320	0
259	20231213	162800	104544135	4320	4320	4320	4320	0
260	20231213	162700	104544135	4320	4320	4320	4320	0
261	20231213	162600	104544135	4320	4320	4320	4320	0
262	20231213	162500	104544135	4320	4320	4320	4320	0
263	20231213	162400	104544135	4320	4320	4320	4320	0
264	20231213	162300	104544135	4320	4320	4320	4320	0
265	20231213	162200	104544135	4320	4320	4320	4320	0
266	20231213	162100	104544135	4320	4320	4320	4320	0
267	20231213	162000	104544135	4320	4320	4320	4320	0
268	20231213	161900	104544135	4320	4320	4320	4320	0
269	20231213	161800	104544135	4320	4320	4320	4320	0
270	20231213	161700	104544135	4320	4320	4320	4320	0
271	20231213	161600	104544135	4320	4320	4320	4320	0
272	20231213	161500	104544135	4320	4320	4320	4320	287
273	20231213	161400	104544135	4320	4320	4320	4320	0
274	20231213	161300	104544135	4320	4320	4320	4320	0
275	20231213	161200	104544135	4320	4320	4320	4320	0
276	20231213	161100	104544135	4320	4320	4320	4320	0
277	20231213	161000	104544135	4320	4320	4320	4320	0
278	20231213	160900	104544135	4320	4320	4320	4320	0
279	20231213	160800	104544135	4320	4320	4320	4320	0
280	20231213	160700	104544135	4320	4320	4320	4320	0
281	20231213	160600	104544135	4320	4320	4320	4320	0
282	20231213	160500	104544135	4320	4320	4320	4320	0
283	20231213	160400	104544135	4320	4320	4320	4320	0
284	20231213	160300	104544135	4320	4320	4320	4320	0
285	20231213	160200	104544135	4320	4320	4320	4320	0
286	20231213	160100	104544135	4320	4320	4320	4320	0
287	20231213	160000	104544135	4320	4320	4320	4320	0
288	20231213	155900	104544135	4320	4320	4320	4320	0
289	20231213	155800	104544135	4320	4320	4320	4320	0
290	20231213	155700	104544135	4320	4320	4320	4320	0
291	20231213	155600	104544135	4320	4320	4320	4320	0
292	20231213	155500	104544135	4320	4320	4320	4320	0
293	20231213	155400	104544135	4320	4320	4320	4320	0
294	20231213	155300	104544135	4320	4320	4320	4320	0
295	20231213	155200	104544135	4320	4320	4320	4320	0
296	20231213	155100	104544135	4320	4320	4320	4320	0
297	20231213	155000	104544135	4320	4320	4320	4320	0
298	20231213	154900	104544135	4320	4320	4320	4320	0
299	20231213	154800	104544135	4320	4320	4320	4320	0
300	20231213	154700	104544135	4320	4320	4320	4320	0
301	20231213	154600	104544135	4320	4320	4320	4320	0
302	20231213	154500	104544135	4320	4320	4320	4320	287
303	20231213	154400	104544135	4320	4320	4320	4320	0
304	20231213	154300	104544135	4320	4320	4320	4320	0
305	20231213	154200	104544135	4320	4320	4320	4320	0
306	20231213	154100	104544135	4320	4320	4320	4320	0
307	20231213	154000	104544135	4320	4320	4320	4320	0
308	20231213	153900	104544135	4320	4320	4320	4320	0
309	20231213	153800	104544135	4320	4320	4320	4320	0
310	20231213	153700	104544135	4320	4320	4320	4320	0
311	20231213	153600	104544135	4320	4320	4320	4320	0
312	20231213	153500	104544135	4320	4320	4320	4320	0
313	20231213	153400	104544135	4320	4320	4320	4320	0
314	20231213	153300	104544135	4320	4320	4320	4320	0
315	20231213	153200	104544135	4320	4320	4320	4320	0
316	20231213	153100	104544135	4320	4320	4320	4320	0
317	20231213	153000	104544135	4320	4320	4320	4320	287
318	20231213	152900	103304295	4335	4335	4335	4335	0
319	20231213	152800	103304295	4335	4335	4335	4335	0
320	20231213	152700	103304295	4335	4335	4335	4335	0
321	20231213	152600	103304295	4335	4335	4335	4335	0
322	20231213	152500	103304295	4335	4335	4335	4335	0
323	20231213	152400	103304295	4335	4335	4335	4335	0
324	20231213	152300	103304295	4335	4335	4335	4335	0
325	20231213	152200	103304295	4335	4335	4335	4335	0
326	20231213	152100	103304295	4335	4335	4335	4335	0
327	20231213	152000	103304295	4335	4335	4335	4335	0
328	20231213	151900	103304295	4335	4335	4335	4335	31
329	20231213	151800	103169910	4335	4335	4335	4335	0
330	20231213	151700	103169910	4335	4305	4340	4305	69
331	20231213	151600	102871455	4305	4335	4345	4305	124
332	20231213	151500	102333150	4340	4335	4340	4335	68
333	20231213	151400	102038040	4340	4335	4340	4335	87
334	20231213	151300	101660470	4335	4335	4340	4335	50
335	20231213	151200	101443505	4340	4335	4340	4335	155
336	20231213	151100	100770845	4340	4340	4340	4335	109
337	20231213	151000	100297795	4340	4335	4340	4335	50
338	20231213	150900	100080830	4340	4335	4340	4335	112
339	20231213	150800	99594760	4340	4335	4340	4335	94
340	20231213	150700	99186840	4335	4335	4340	4335	127
341	20231213	150600	98635695	4335	4335	4335	4335	8
342	20231213	150500	98601015	4340	4340	4340	4340	42
343	20231213	150400	98418735	4340	4335	4340	4335	117
344	20231213	150300	97910990	4335	4335	4335	4335	56
345	20231213	150200	97668230	4340	4345	4345	4340	49
346	20231213	150100	97455355	4345	4340	4345	4340	51
347	20231213	150000	97233795	4345	4340	4345	4340	130
348	20231213	145900	96668955	4340	4340	4345	4340	53
349	20231213	145800	96438720	4340	4340	4345	4340	184
350	20231213	145700	95639515	4340	4340	4340	4340	68
351	20231213	145600	95344395	4340	4330	4340	4330	57
352	20231213	145500	95097085	4340	4340	4345	4340	132
353	20231213	145400	94523775	4345	4340	4345	4340	155
354	20231213	145300	93851065	4340	4335	4340	4335	12
355	20231213	145200	93799015	4335	4300	4335	4300	15
356	20231213	145100	93734165	4290	4300	4340	4290	127
357	20231213	145000	93183850	4300	4295	4305	4295	28
358	20231213	144900	93063425	4295	4345	4345	4295	202
359	20231213	144800	92186265	4345	4340	4345	4340	31
360	20231213	144700	92051655	4340	4345	4350	4340	131
361	20231213	144600	91481855	4340	4340	4340	4340	6
362	20231213	144500	91455815	4340	4345	4350	4340	131
363	20231213	144400	90886015	4345	4340	4345	4340	45
364	20231213	144300	90690500	4340	4345	4355	4340	127
365	20231213	144200	90137880	4345	4350	4355	4345	58
366	20231213	144100	89885390	4350	4345	4350	4345	59
367	20231213	144000	89628825	4345	4345	4355	4345	119
368	20231213	143900	89111340	4345	4335	4345	4335	26
369	20231213	143800	88998455	4335	4330	4335	4330	85
370	20231213	143700	88629990	4330	4335	4335	4330	16
371	20231213	143600	88560705	4340	4335	4340	4335	172
372	20231213	143500	87814620	4335	4330	4335	4330	6
373	20231213	143400	87788620	4335	4335	4340	4330	113
374	20231213	143300	87298800	4335	4340	4345	4335	93
375	20231213	143200	86895005	4340	4335	4340	4335	48
376	20231213	143100	86686695	4340	4335	4340	4335	90
377	20231213	143000	86296105	4340	4345	4345	4340	469
378	20231213	142900	84260640	4345	4345	4345	4345	238
379	20231213	142800	83226530	4345	4345	4345	4340	91
380	20231213	142700	82831145	4345	4340	4345	4340	89
381	20231213	142600	82444450	4340	4345	4345	4340	57
382	20231213	142500	82196845	4345	4340	4345	4340	88
383	20231213	142400	81814495	4345	4340	4345	4340	93
384	20231213	142300	81410420	4345	4335	4345	4335	46
385	20231213	142200	81210570	4330	4305	4335	4290	104
386	20231213	142100	80761270	4335	4335	4335	4335	43
387	20231213	142000	80574865	4335	4335	4335	4335	87
388	20231213	141900	80197720	4275	4335	4335	4275	138
389	20231213	141800	79601480	4335	4335	4335	4335	91
390	20231213	141700	79206995	4335	4335	4335	4335	74
391	20231213	141600	78886205	4335	4330	4335	4330	92
392	20231213	141500	78487475	4330	4330	4330	4325	58
393	20231213	141400	78236380	4330	4330	4330	4330	98
394	20231213	141300	77812040	4330	4325	4330	4325	105
395	20231213	141200	77357425	4325	4325	4325	4325	9
396	20231213	141100	77318500	4330	4325	4330	4325	137
397	20231213	141000	76725305	4330	4330	4330	4330	50
398	20231213	140900	76508805	4330	4330	4330	4330	130
399	20231213	140800	75945905	4330	4330	4330	4325	22
400	20231213	140700	75850695	4325	4325	4325	4325	86
401	20231213	140600	75478745	4325	4325	4325	4325	49
402	20231213	140500	75266820	4325	4325	4325	4325	93
403	20231213	140400	74864595	4325	4325	4325	4320	104
404	20231213	140300	74414850	4325	4325	4325	4320	113
405	20231213	140200	73926190	4320	4325	4325	4320	143
406	20231213	140100	73307770	4325	4315	4325	4315	30
407	20231213	140000	73178185	4315	4310	4320	4310	392
408	20231213	135900	71484875	4310	4315	4320	4310	105
409	20231213	135800	71031590	4320	4325	4325	4320	112
410	20231213	135700	70547715	4325	4325	4325	4320	60
411	20231213	135600	70288265	4325	4325	4325	4325	92
412	20231213	135500	69890365	4325	4325	4325	4325	87
413	20231213	135400	69514090	4325	4325	4325	4325	85
414	20231213	135300	69146465	4320	4325	4325	4320	96
415	20231213	135200	68731315	4325	4325	4325	4325	43
416	20231213	135100	68545340	4325	4320	4325	4320	99
417	20231213	135000	68117225	4325	4325	4325	4325	0
418	20231213	134900	68117225	4325	4320	4325	4320	146
419	20231213	134800	67486035	4320	4320	4320	4320	25
420	20231213	134700	67378035	4310	4310	4310	4310	138
421	20231213	134600	66783255	4305	4305	4305	4305	17
422	20231213	134500	66710070	4305	4295	4305	4295	94
423	20231213	134400	66305920	4295	4290	4295	4290	25
424	20231213	134300	66198605	4280	4275	4280	4275	321
425	20231213	134200	64826210	4280	4280	4295	4280	646
426	20231213	134100	62060685	4285	4325	4325	4275	189
427	20231213	134000	61250950	4330	4325	4330	4325	143
428	20231213	133900	60632260	4325	4320	4325	4320	25
429	20231213	133800	60524180	4325	4325	4325	4325	129
430	20231213	133700	59966255	4325	4325	4325	4325	0
431	20231213	133600	59966255	4325	4325	4325	4325	76
432	20231213	133500	59637555	4320	4325	4325	4320	53
433	20231213	133400	59408380	4325	4325	4325	4325	69
434	20231213	133300	59109955	4325	4325	4325	4325	50
435	20231213	133200	58893705	4325	4325	4325	4325	11
436	20231213	133100	58846130	4330	4330	4330	4330	43
437	20231213	133000	58659940	4330	4330	4330	4330	129
438	20231213	132900	58101370	4325	4325	4325	4325	1
439	20231213	132800	58097045	4325	4325	4325	4325	43
440	20231213	132700	57911070	4275	4275	4275	4275	0
441	20231213	132600	57911070	4275	4325	4330	4275	144
442	20231213	132500	57288845	4325	4325	4325	4325	9
443	20231213	132400	57249920	4330	4295	4330	4295	44
444	20231213	132300	57060170	4330	4330	4330	4330	105
445	20231213	132200	56605520	4330	4325	4330	4325	56
446	20231213	132100	56363105	4325	4335	4335	4325	48
447	20231213	132000	56155250	4355	4350	4355	4350	1079
448	20231213	131900	51461595	4345	4345	4345	4345	28
449	20231213	131800	51339935	4340	4340	4340	4340	24
450	20231213	131700	51235775	4345	4345	4345	4345	86
451	20231213	131600	50862105	4340	4340	4345	4340	310
452	20231213	131500	49516675	4340	4335	4340	4335	77
453	20231213	131400	49182575	4335	4335	4335	4335	45
454	20231213	131300	48987500	4335	4335	4335	4335	44
455	20231213	131200	48796760	4335	4335	4335	4335	0
456	20231213	131100	48796760	4335	4335	4335	4335	68
457	20231213	131000	48501980	4330	4320	4330	4320	77
458	20231213	130900	48168770	4335	4315	4335	4310	44
459	20231213	130800	47978625	4335	4305	4335	4300	81
460	20231213	130700	47627925	4300	4300	4300	4300	16
461	20231213	130600	47559125	4300	4300	4300	4300	116
462	20231213	130500	47060325	4300	4295	4300	4295	21
463	20231213	130400	46970120	4295	4295	4295	4295	1
464	20231213	130300	46965825	4300	4300	4300	4300	123
465	20231213	130200	46436925	4295	4295	4295	4295	6
466	20231213	130100	46411155	4295	4295	4295	4295	2
467	20231213	130000	46402565	4300	4300	4300	4300	149
468	20231213	125900	45761865	4295	4290	4295	4290	20
469	20231213	125800	45675990	4290	4295	4295	4290	13
470	20231213	125700	45620210	4295	4300	4300	4295	56
471	20231213	125600	45379475	4295	4295	4300	4295	100
472	20231213	125500	44949535	4295	4295	4300	4295	37
473	20231213	125400	44790585	4275	4295	4295	4275	5
474	20231213	125300	44769190	4295	4295	4300	4295	120
475	20231213	125200	44253260	4295	4290	4295	4290	47
476	20231213	125100	44051545	4295	4275	4295	4275	14
477	20231213	125000	43991550	4295	4300	4300	4295	109
478	20231213	124900	43522855	4295	4295	4300	4295	1034
479	20231213	124800	39076725	4275	4275	4275	4275	12
480	20231213	124700	39025425	4295	4295	4300	4295	130
481	20231213	124600	38466460	4295	4295	4295	4295	37
482	20231213	124500	38307545	4295	4285	4295	4285	13
483	20231213	124400	38251750	4270	4270	4270	4270	4
484	20231213	124300	38234670	4300	4295	4300	4295	118
485	20231213	124200	37727295	4295	4275	4295	4275	11
486	20231213	124100	37680130	4270	4300	4300	4270	105
487	20231213	124000	37228750	4295	4295	4295	4295	25
488	20231213	123900	37121375	4275	4275	4275	4275	4
489	20231213	123800	37104275	4270	4295	4300	4270	105
490	20231213	123700	36653175	4295	4290	4295	4290	26
491	20231213	123600	36541575	4290	4295	4300	4285	53
492	20231213	123500	36313820	4295	4280	4295	4280	37
493	20231213	123400	36155340	4270	4300	4300	4270	105
494	20231213	123300	35703990	4295	4295	4295	4295	25
495	20231213	123200	35596615	4275	4275	4275	4275	4
496	20231213	123100	35579515	4300	4295	4300	4295	121
497	20231213	123000	35059240	4300	4290	4300	4290	41
498	20231213	122900	34883225	4290	4285	4290	4285	12
499	20231213	122800	34831765	4295	4280	4295	4280	43
500	20231213	122700	34647155	4295	4275	4295	4275	28
501	20231213	122600	34526975	4275	4295	4295	4270	138
502	20231213	122500	33934800	4290	4275	4290	4275	12
503	20231213	122400	33883335	4275	4275	4275	4275	4
504	20231213	122300	33866235	4270	4295	4295	4270	137
505	20231213	122200	33277945	4290	4290	4290	4290	24
506	20231213	122100	33174985	4285	4275	4285	4275	17
507	20231213	122000	33102190	4290	4270	4290	4270	43
508	20231213	121900	32917800	4290	4290	4290	4290	59
509	20231213	121800	32664690	4290	4285	4290	4285	71
510	20231213	121700	32360280	4270	4270	4270	4270	4
511	20231213	121600	32343200	4265	4290	4290	4265	131
512	20231213	121500	31781660	4285	4285	4285	4285	12
513	20231213	121400	31730240	4270	4270	4270	4270	4
514	20231213	121300	31713160	4280	4275	4290	4275	121
515	20231213	121200	31194770	4275	4270	4275	4270	9
516	20231213	121100	31156315	4275	4275	4275	4275	3
517	20231213	121000	31143490	4285	4285	4290	4285	128
518	20231213	120900	30594420	4285	4275	4285	4275	24
519	20231213	120800	30491750	4265	4290	4290	4265	120
520	20231213	120700	29977075	4285	4285	4285	4285	11
521	20231213	120600	29929940	4270	4265	4270	4265	22
522	20231213	120500	29836090	4290	4285	4290	4285	107
523	20231213	120400	29377080	4285	4270	4285	4270	23
524	20231213	120300	29278600	4285	4285	4285	4285	36
525	20231213	120200	29124340	4285	4280	4290	4280	50
526	20231213	120100	28910045	4290	4285	4290	4285	81
527	20231213	120000	28562745	4270	4280	4280	4270	171
528	20231213	115900	27830915	4280	4285	4290	4280	114
529	20231213	115800	27342420	4285	4285	4285	4285	12
530	20231213	115700	27291000	4270	4270	4270	4270	4
531	20231213	115600	27273920	4265	4285	4290	4265	110
532	20231213	115500	26802150	4285	4270	4285	4270	24
533	20231213	115400	26699370	4265	4265	4265	4265	4
534	20231213	115300	26682310	4290	4285	4290	4285	113
535	20231213	115200	26197600	4270	4270	4270	4270	17
536	20231213	115100	26125010	4265	4285	4290	4265	122
537	20231213	115000	25601760	4285	4275	4290	4275	16
538	20231213	114900	25533225	4290	4270	4290	4270	43
539	20231213	114800	25348855	4290	4285	4290	4265	111
540	20231213	114700	24873285	4285	4280	4285	4280	26
541	20231213	114600	24761930	4280	4260	4280	4260	35
542	20231213	114500	24612230	4260	4260	4260	4260	27
543	20231213	114400	24497210	4250	4270	4270	4250	64
544	20231213	114300	24224530	4245	4245	4245	4245	65
545	20231213	114200	23948605	4240	4240	4240	4240	12
546	20231213	114100	23897725	4230	4245	4245	4230	57
547	20231213	114000	23656030	4225	4245	4245	4225	35
548	20231213	113900	23507535	4220	4220	4225	4220	260
549	20231213	113800	22409130	4225	4220	4225	4220	48
550	20231213	113700	22206355	4225	4225	4225	4220	133
551	20231213	113600	21644450	4220	4215	4220	4215	9
552	20231213	113500	21606490	4245	4215	4245	4215	48
553	20231213	113400	21403225	4220	4225	4245	4220	56
554	20231213	113300	21165800	4220	4215	4220	4215	18
555	20231213	113200	21089860	4215	4220	4220	4215	504
556	20231213	113100	18964645	4225	4225	4225	4225	7
557	20231213	113000	18935070	4220	4220	4220	4220	7
558	20231213	112900	18905530	4220	4220	4220	4220	5
559	20231213	112800	18884430	4225	4220	4225	4215	39
560	20231213	112700	18719885	4215	4215	4215	4215	29
561	20231213	112600	18597650	4215	4215	4215	4215	5
562	20231213	112500	18576575	4220	4220	4220	4220	4
563	20231213	112400	18559695	4220	4220	4220	4220	13
564	20231213	112300	18504835	4220	4220	4220	4220	9
565	20231213	112200	18466855	4225	4225	4225	4225	6
566	20231213	112100	18441505	4220	4220	4220	4220	13
567	20231213	112000	18386645	4220	4220	4220	4220	7
568	20231213	111900	18357105	4220	4220	4220	4220	0
569	20231213	111800	18357105	4220	4220	4220	4220	0
570	20231213	111700	18357105	4220	4220	4220	4220	34
571	20231213	111600	18213625	4220	4220	4220	4220	0
572	20231213	111500	18213625	4220	4220	4220	4220	7
573	20231213	111400	18184085	4225	4220	4225	4220	27
574	20231213	111300	18070140	4220	4220	4220	4220	0
575	20231213	111200	18070140	4220	4220	4220	4220	7
576	20231213	111100	18040600	4220	4220	4220	4220	1
577	20231213	111000	18036380	4220	4220	4220	4220	52
578	20231213	110900	17816940	4220	4220	4220	4220	7
579	20231213	110800	17787400	4220	4220	4220	4220	0
580	20231213	110700	17787400	4220	4220	4220	4220	13
581	20231213	110600	17732540	4240	4240	4240	4240	0
582	20231213	110500	17732540	4240	4240	4240	4240	0
583	20231213	110400	17732540	4240	4240	4240	4240	0
584	20231213	110300	17732540	4240	4240	4240	4240	0
585	20231213	110200	17732540	4240	4240	4240	4240	0
586	20231213	110100	17732540	4240	4240	4240	4240	0
587	20231213	110000	17732540	4240	4240	4240	4240	0
588	20231213	105900	17732540	4240	4240	4240	4240	0
589	20231213	105800	17732540	4240	4240	4240	4240	0
590	20231213	105700	17732540	4240	4240	4240	4240	0
591	20231213	105600	17732540	4240	4240	4240	4240	0
592	20231213	105500	17732540	4240	4240	4240	4240	5
593	20231213	105400	17711340	4245	4245	4245	4245	0
594	20231213	105300	17711340	4245	4225	4245	4215	523
595	20231213	105200	15491915	4245	4245	4245	4245	0
596	20231213	105100	15491915	4245	4225	4245	4225	6
597	20231213	105000	15466545	4220	4215	4220	4215	174
598	20231213	104900	14732395	4215	4215	4215	4215	6
599	20231213	104800	14707105	4220	4220	4220	4220	200
600	20231213	104700	13863105	4220	4215	4220	4215	7
601	20231213	104600	13833595	4215	4220	4220	4215	14
602	20231213	104500	13774580	4225	4220	4225	4220	10
603	20231213	104400	13732365	4225	4225	4225	4225	6
604	20231213	104300	13707015	4220	4240	4240	4220	1016
605	20231213	104200	9415965	4230	4235	4245	4230	464
606	20231213	104100	7452050	4235	4245	4245	4235	166
607	20231213	104000	6749030	4240	4250	4250	4240	246
608	20231213	103900	5705980	4245	4250	4250	4245	21
609	20231213	103800	5616830	4245	4245	4245	4245	6
610	20231213	103700	5591360	4250	4250	4250	4250	0
611	20231213	103600	5591360	4250	4245	4250	4245	40
612	20231213	103500	5421550	4250	4250	4250	4250	1
613	20231213	103400	5417300	4245	4245	4245	4245	1
614	20231213	103300	5413055	4245	4245	4245	4245	0
615	20231213	103200	5413055	4245	4245	4245	4245	13
616	20231213	103100	5357870	4250	4250	4250	4250	0
617	20231213	103000	5357870	4250	4250	4250	4250	0
618	20231213	102900	5357870	4250	4245	4250	4245	18
619	20231213	102800	5281435	4245	4245	4245	4245	7
620	20231213	102700	5251720	4250	4250	4250	4250	0
621	20231213	102600	5251720	4250	4245	4250	4245	28
622	20231213	102500	5132855	4250	4250	4250	4250	0
623	20231213	102400	5132855	4250	4250	4250	4250	1
624	20231213	102300	5128605	4245	4245	4245	4245	20
625	20231213	102200	5043705	4250	4250	4250	4250	0
626	20231213	102100	5043705	4250	4250	4250	4250	0
627	20231213	102000	5043705	4250	4250	4250	4250	0
628	20231213	101900	5043705	4250	4250	4250	4250	62
629	20231213	101800	4780205	4250	4250	4250	4250	1
630	20231213	101700	4775955	4255	4250	4255	4250	8
631	20231213	101600	4741950	4255	4255	4255	4255	0
632	20231213	101500	4741950	4255	4255	4260	4255	14
633	20231213	101400	4682375	4260	4260	4260	4260	0
634	20231213	101300	4682375	4260	4260	4260	4260	1
635	20231213	101200	4678115	4255	4255	4255	4255	34
636	20231213	101100	4533445	4255	4255	4255	4255	0
637	20231213	101000	4533445	4255	4255	4255	4255	1
638	20231213	100900	4529190	4255	4255	4255	4255	8
639	20231213	100800	4495150	4275	4275	4275	4275	0
640	20231213	100700	4495150	4275	4275	4275	4275	0
641	20231213	100600	4495150	4275	4275	4275	4275	0
642	20231213	100500	4495150	4275	4275	4275	4275	0
643	20231213	100400	4495150	4275	4275	4275	4275	1
644	20231213	100300	4490875	4255	4255	4255	4255	0
645	20231213	100200	4490875	4255	4255	4255	4255	25
646	20231213	100100	4384500	4285	4285	4285	4285	1
647	20231213	100000	4380215	4255	4255	4255	4255	12
648	20231213	095900	4329155	4255	4255	4255	4255	3
649	20231213	095800	4316390	4255	4250	4255	4250	22
650	20231213	095700	4222885	4250	4250	4250	4250	1
651	20231213	095600	4218635	4250	4250	4250	4250	22
652	20231213	095500	4125135	4250	4250	4250	4250	25
653	20231213	095400	4018885	4250	4250	4250	4250	0
654	20231213	095300	4018885	4250	4250	4250	4250	0
655	20231213	095200	4018885	4250	4255	4255	4250	23
656	20231213	095100	3921055	4250	4250	4250	4250	26
657	20231213	095000	3810555	4250	4250	4250	4250	7
658	20231213	094900	3780805	4255	4255	4255	4255	4
659	20231213	094800	3763785	4255	4255	4255	4255	9
660	20231213	094700	3725490	4255	4260	4260	4255	8
661	20231213	094600	3691445	4255	4255	4255	4255	0
662	20231213	094500	3691445	4255	4255	4255	4255	310
663	20231213	094400	2372395	4260	4260	4260	4260	21
664	20231213	094300	2282935	4275	4275	4275	4275	0
665	20231213	094200	2282935	4275	4275	4275	4275	0
666	20231213	094100	2282935	4275	4275	4275	4275	0
667	20231213	094000	2282935	4275	4275	4275	4275	0
668	20231213	093900	2282935	4275	4275	4275	4275	0
669	20231213	093800	2282935	4275	4275	4275	4275	0
670	20231213	093700	2282935	4275	4275	4275	4275	0
671	20231213	093600	2282935	4275	4275	4275	4275	2
672	20231213	093500	2274385	4280	4280	4280	4280	2
673	20231213	093400	2265825	4260	4260	4260	4260	13
674	20231213	093300	2210445	4260	4260	4260	4260	8
675	20231213	093200	2176365	4280	4280	4280	4280	0
676	20231213	093100	2176365	4280	4280	4280	4280	10
677	20231213	093000	2133565	4260	4260	4260	4260	0
678	20231213	092900	2133565	4260	4260	4260	4260	0
679	20231213	092800	2133565	4260	4260	4260	4260	25
680	20231213	092700	2027065	4290	4290	4290	4290	0
681	20231213	092600	2027065	4290	4290	4290	4290	0
682	20231213	092500	2027065	4290	4290	4290	4290	1
683	20231213	092400	2022775	4280	4280	4280	4280	200
684	20231213	092300	1166775	4280	4280	4280	4280	0
685	20231213	092200	1166775	4280	4280	4280	4280	0
686	20231213	092100	1166775	4280	4280	4280	4280	0
687	20231213	092000	1166775	4280	4280	4280	4280	2
688	20231213	091900	1158215	4280	4280	4280	4280	0
689	20231213	091800	1158215	4280	4280	4280	4280	0
690	20231213	091700	1158215	4280	4280	4280	4280	0
691	20231213	091600	1158215	4280	4280	4280	4280	0
692	20231213	091500	1158215	4280	4280	4280	4280	0
693	20231213	091400	1158215	4280	4280	4280	4280	0
694	20231213	091300	1158215	4280	4280	4280	4280	0
695	20231213	091200	1158215	4280	4280	4280	4280	0
696	20231213	091100	1158215	4280	4280	4280	4280	0
697	20231213	091000	1158215	4280	4280	4280	4280	3
698	20231213	090900	1145375	4280	4280	4280	4280	0
699	20231213	090800	1145375	4280	4280	4280	4280	4
700	20231213	090700	1128255	4280	4280	4280	4280	0
701	20231213	090600	1128255	4280	4280	4280	4280	1
702	20231213	090500	1123975	4290	4280	4290	4280	12
703	20231213	090400	1072505	4280	4280	4280	4280	5
704	20231213	090300	1051105	4280	4290	4290	4280	216
705	20231213	090200	124495	4290	4290	4290	4290	3
706	20231213	090100	111625	4290	4290	4290	4290	6
707	20231213	090000	85885	4290	4295	4295	4290	20