KissMeData/258610/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204900	364185930	3945	3945	3945	3945	243
3	20231212	204800	364185930	3945	3945	3945	3945	0
4	20231212	204700	364185930	3945	3945	3945	3945	0
5	20231212	204600	364185930	3945	3945	3945	3945	0
6	20231212	204500	364185930	3945	3945	3945	3945	0
7	20231212	204400	364185930	3945	3945	3945	3945	0
8	20231212	204300	364185930	3945	3945	3945	3945	0
9	20231212	204200	364185930	3945	3945	3945	3945	0
10	20231212	204100	364185930	3945	3945	3945	3945	0
11	20231212	204000	364185930	3945	3945	3945	3945	0
12	20231212	203900	364185930	3945	3945	3945	3945	0
13	20231212	203800	364185930	3945	3945	3945	3945	0
14	20231212	203700	364185930	3945	3945	3945	3945	0
15	20231212	203600	364185930	3945	3945	3945	3945	0
16	20231212	203500	364185930	3945	3945	3945	3945	0
17	20231212	203400	364185930	3945	3945	3945	3945	0
18	20231212	203300	364185930	3945	3945	3945	3945	0
19	20231212	203200	364185930	3945	3945	3945	3945	0
20	20231212	203100	364185930	3945	3945	3945	3945	0
21	20231212	203000	364185930	3945	3945	3945	3945	0
22	20231212	202900	364185930	3945	3945	3945	3945	0
23	20231212	202800	364185930	3945	3945	3945	3945	0
24	20231212	202700	364185930	3945	3945	3945	3945	0
25	20231212	202600	364185930	3945	3945	3945	3945	0
26	20231212	202500	364185930	3945	3945	3945	3945	0
27	20231212	202400	364185930	3945	3945	3945	3945	0
28	20231212	202300	364185930	3945	3945	3945	3945	0
29	20231212	202200	364185930	3945	3945	3945	3945	0
30	20231212	202100	364185930	3945	3945	3945	3945	0
31	20231212	202000	364185930	3945	3945	3945	3945	0
32	20231212	201900	364185930	3945	3945	3945	3945	243
33	20231212	201800	364185930	3945	3945	3945	3945	0
34	20231212	201700	364185930	3945	3945	3945	3945	0
35	20231212	201600	364185930	3945	3945	3945	3945	0
36	20231212	201500	364185930	3945	3945	3945	3945	0
37	20231212	201400	364185930	3945	3945	3945	3945	0
38	20231212	201300	364185930	3945	3945	3945	3945	0
39	20231212	201200	364185930	3945	3945	3945	3945	0
40	20231212	201100	364185930	3945	3945	3945	3945	0
41	20231212	201000	364185930	3945	3945	3945	3945	0
42	20231212	200900	364185930	3945	3945	3945	3945	0
43	20231212	200800	364185930	3945	3945	3945	3945	0
44	20231212	200700	364185930	3945	3945	3945	3945	0
45	20231212	200600	364185930	3945	3945	3945	3945	0
46	20231212	200500	364185930	3945	3945	3945	3945	0
47	20231212	200400	364185930	3945	3945	3945	3945	0
48	20231212	200300	364185930	3945	3945	3945	3945	0
49	20231212	200200	364185930	3945	3945	3945	3945	0
50	20231212	200100	364185930	3945	3945	3945	3945	0
51	20231212	200000	364185930	3945	3945	3945	3945	0
52	20231212	195900	364185930	3945	3945	3945	3945	0
53	20231212	195800	364185930	3945	3945	3945	3945	0
54	20231212	195700	364185930	3945	3945	3945	3945	0
55	20231212	195600	364185930	3945	3945	3945	3945	0
56	20231212	195500	364185930	3945	3945	3945	3945	0
57	20231212	195400	364185930	3945	3945	3945	3945	0
58	20231212	195300	364185930	3945	3945	3945	3945	0
59	20231212	195200	364185930	3945	3945	3945	3945	0
60	20231212	195100	364185930	3945	3945	3945	3945	0
61	20231212	195000	364185930	3945	3945	3945	3945	0
62	20231212	194900	364185930	3945	3945	3945	3945	243
63	20231212	194800	364185930	3945	3945	3945	3945	0
64	20231212	194700	364185930	3945	3945	3945	3945	0
65	20231212	194600	364185930	3945	3945	3945	3945	0
66	20231212	194500	364185930	3945	3945	3945	3945	0
67	20231212	194400	364185930	3945	3945	3945	3945	0
68	20231212	194300	364185930	3945	3945	3945	3945	0
69	20231212	194200	364185930	3945	3945	3945	3945	0
70	20231212	194100	364185930	3945	3945	3945	3945	0
71	20231212	194000	364185930	3945	3945	3945	3945	0
72	20231212	193900	364185930	3945	3945	3945	3945	0
73	20231212	193800	364185930	3945	3945	3945	3945	0
74	20231212	193700	364185930	3945	3945	3945	3945	0
75	20231212	193600	364185930	3945	3945	3945	3945	0
76	20231212	193500	364185930	3945	3945	3945	3945	0
77	20231212	193400	364185930	3945	3945	3945	3945	0
78	20231212	193300	364185930	3945	3945	3945	3945	0
79	20231212	193200	364185930	3945	3945	3945	3945	0
80	20231212	193100	364185930	3945	3945	3945	3945	0
81	20231212	193000	364185930	3945	3945	3945	3945	0
82	20231212	192900	364185930	3945	3945	3945	3945	0
83	20231212	192800	364185930	3945	3945	3945	3945	0
84	20231212	192700	364185930	3945	3945	3945	3945	0
85	20231212	192600	364185930	3945	3945	3945	3945	0
86	20231212	192500	364185930	3945	3945	3945	3945	0
87	20231212	192400	364185930	3945	3945	3945	3945	0
88	20231212	192300	364185930	3945	3945	3945	3945	0
89	20231212	192200	364185930	3945	3945	3945	3945	0
90	20231212	192100	364185930	3945	3945	3945	3945	0
91	20231212	192000	364185930	3945	3945	3945	3945	0
92	20231212	191900	364185930	3945	3945	3945	3945	243
93	20231212	191800	364185930	3945	3945	3945	3945	0
94	20231212	191700	364185930	3945	3945	3945	3945	0
95	20231212	191600	364185930	3945	3945	3945	3945	0
96	20231212	191500	364185930	3945	3945	3945	3945	0
97	20231212	191400	364185930	3945	3945	3945	3945	0
98	20231212	191300	364185930	3945	3945	3945	3945	0
99	20231212	191200	364185930	3945	3945	3945	3945	0
100	20231212	191100	364185930	3945	3945	3945	3945	0
101	20231212	191000	364185930	3945	3945	3945	3945	0
102	20231212	190900	364185930	3945	3945	3945	3945	0
103	20231212	190800	364185930	3945	3945	3945	3945	0
104	20231212	190700	364185930	3945	3945	3945	3945	0
105	20231212	190600	364185930	3945	3945	3945	3945	0
106	20231212	190500	364185930	3945	3945	3945	3945	0
107	20231212	190400	364185930	3945	3945	3945	3945	0
108	20231212	190300	364185930	3945	3945	3945	3945	0
109	20231212	190200	364185930	3945	3945	3945	3945	0
110	20231212	190100	364185930	3945	3945	3945	3945	0
111	20231212	190000	364185930	3945	3945	3945	3945	0
112	20231212	185900	364185930	3945	3945	3945	3945	0
113	20231212	185800	364185930	3945	3945	3945	3945	0
114	20231212	185700	364185930	3945	3945	3945	3945	0
115	20231212	185600	364185930	3945	3945	3945	3945	0
116	20231212	185500	364185930	3945	3945	3945	3945	0
117	20231212	185400	364185930	3945	3945	3945	3945	0
118	20231212	185300	364185930	3945	3945	3945	3945	0
119	20231212	185200	364185930	3945	3945	3945	3945	0
120	20231212	185100	364185930	3945	3945	3945	3945	0
121	20231212	185000	364185930	3945	3945	3945	3945	0
122	20231212	184900	364185930	3945	3945	3945	3945	243
123	20231212	184800	364185930	3945	3945	3945	3945	0
124	20231212	184700	364185930	3945	3945	3945	3945	0
125	20231212	184600	364185930	3945	3945	3945	3945	0
126	20231212	184500	364185930	3945	3945	3945	3945	0
127	20231212	184400	364185930	3945	3945	3945	3945	0
128	20231212	184300	364185930	3945	3945	3945	3945	0
129	20231212	184200	364185930	3945	3945	3945	3945	0
130	20231212	184100	364185930	3945	3945	3945	3945	0
131	20231212	184000	364185930	3945	3945	3945	3945	0
132	20231212	183900	364185930	3945	3945	3945	3945	0
133	20231212	183800	364185930	3945	3945	3945	3945	0
134	20231212	183700	364185930	3945	3945	3945	3945	0
135	20231212	183600	364185930	3945	3945	3945	3945	0
136	20231212	183500	364185930	3945	3945	3945	3945	0
137	20231212	183400	364185930	3945	3945	3945	3945	0
138	20231212	183300	364185930	3945	3945	3945	3945	0
139	20231212	183200	364185930	3945	3945	3945	3945	0
140	20231212	183100	364185930	3945	3945	3945	3945	0
141	20231212	183000	364185930	3945	3945	3945	3945	0
142	20231212	182900	364185930	3945	3945	3945	3945	0
143	20231212	182800	364185930	3945	3945	3945	3945	0
144	20231212	182700	364185930	3945	3945	3945	3945	0
145	20231212	182600	364185930	3945	3945	3945	3945	0
146	20231212	182500	364185930	3945	3945	3945	3945	0
147	20231212	182400	364185930	3945	3945	3945	3945	0
148	20231212	182300	364185930	3945	3945	3945	3945	0
149	20231212	182200	364185930	3945	3945	3945	3945	0
150	20231212	182100	364185930	3945	3945	3945	3945	0
151	20231212	182000	364185930	3945	3945	3945	3945	0
152	20231212	181900	364185930	3945	3945	3945	3945	243
153	20231212	181800	364185930	3945	3945	3945	3945	0
154	20231212	181700	364185930	3945	3945	3945	3945	0
155	20231212	181600	364185930	3945	3945	3945	3945	0
156	20231212	181500	364185930	3945	3945	3945	3945	0
157	20231212	181400	364185930	3945	3945	3945	3945	0
158	20231212	181300	364185930	3945	3945	3945	3945	0
159	20231212	181200	364185930	3945	3945	3945	3945	0
160	20231212	181100	364185930	3945	3945	3945	3945	0
161	20231212	181000	364185930	3945	3945	3945	3945	0
162	20231212	180900	364185930	3945	3945	3945	3945	0
163	20231212	180800	364185930	3945	3945	3945	3945	0
164	20231212	180700	364185930	3945	3945	3945	3945	0
165	20231212	180600	364185930	3945	3945	3945	3945	0
166	20231212	180500	364185930	3945	3945	3945	3945	0
167	20231212	180400	364185930	3945	3945	3945	3945	0
168	20231212	180300	364185930	3945	3945	3945	3945	0
169	20231212	180200	364185930	3945	3945	3945	3945	0
170	20231212	180100	364185930	3945	3945	3945	3945	0
171	20231212	180000	364185930	3945	3945	3945	3945	0
172	20231212	175900	364185930	3945	3945	3945	3945	0
173	20231212	175800	364185930	3945	3945	3945	3945	0
174	20231212	175700	364185930	3945	3945	3945	3945	0
175	20231212	175600	364185930	3945	3945	3945	3945	0
176	20231212	175500	364185930	3945	3945	3945	3945	0
177	20231212	175400	364185930	3945	3945	3945	3945	0
178	20231212	175300	364185930	3945	3945	3945	3945	0
179	20231212	175200	364185930	3945	3945	3945	3945	0
180	20231212	175100	364185930	3945	3945	3945	3945	0
181	20231212	175000	364185930	3945	3945	3945	3945	0
182	20231212	174900	364185930	3945	3945	3945	3945	243
183	20231212	174800	364185930	3945	3945	3945	3945	0
184	20231212	174700	364185930	3945	3945	3945	3945	0
185	20231212	174600	364185930	3945	3945	3945	3945	0
186	20231212	174500	364185930	3945	3945	3945	3945	0
187	20231212	174400	364185930	3945	3945	3945	3945	0
188	20231212	174300	364185930	3945	3945	3945	3945	0
189	20231212	174200	364185930	3945	3945	3945	3945	0
190	20231212	174100	364185930	3945	3945	3945	3945	0
191	20231212	174000	364185930	3945	3945	3945	3945	0
192	20231212	173900	364185930	3945	3945	3945	3945	0
193	20231212	173800	364185930	3945	3945	3945	3945	0
194	20231212	173700	364185930	3945	3945	3945	3945	0
195	20231212	173600	364185930	3945	3945	3945	3945	0
196	20231212	173500	364185930	3945	3945	3945	3945	0
197	20231212	173400	364185930	3945	3945	3945	3945	0
198	20231212	173300	364185930	3945	3945	3945	3945	0
199	20231212	173200	364185930	3945	3945	3945	3945	0
200	20231212	173100	364185930	3945	3945	3945	3945	0
201	20231212	173000	364185930	3945	3945	3945	3945	0
202	20231212	172900	364185930	3945	3945	3945	3945	0
203	20231212	172800	364185930	3945	3945	3945	3945	0
204	20231212	172700	364185930	3945	3945	3945	3945	0
205	20231212	172600	364185930	3945	3945	3945	3945	0
206	20231212	172500	364185930	3945	3945	3945	3945	0
207	20231212	172400	364185930	3945	3945	3945	3945	0
208	20231212	172300	364185930	3945	3945	3945	3945	0
209	20231212	172200	364185930	3945	3945	3945	3945	0
210	20231212	172100	364185930	3945	3945	3945	3945	0
211	20231212	172000	364185930	3945	3945	3945	3945	0
212	20231212	171900	364185930	3945	3945	3945	3945	243
213	20231212	171800	364185930	3945	3945	3945	3945	0
214	20231212	171700	364185930	3945	3945	3945	3945	0
215	20231212	171600	364185930	3945	3945	3945	3945	0
216	20231212	171500	364185930	3945	3945	3945	3945	0
217	20231212	171400	364185930	3945	3945	3945	3945	0
218	20231212	171300	364185930	3945	3945	3945	3945	0
219	20231212	171200	364185930	3945	3945	3945	3945	0
220	20231212	171100	364185930	3945	3945	3945	3945	0
221	20231212	171000	364185930	3945	3945	3945	3945	0
222	20231212	170900	364185930	3945	3945	3945	3945	0
223	20231212	170800	364185930	3945	3945	3945	3945	0
224	20231212	170700	364185930	3945	3945	3945	3945	0
225	20231212	170600	364185930	3945	3945	3945	3945	0
226	20231212	170500	364185930	3945	3945	3945	3945	0
227	20231212	170400	364185930	3945	3945	3945	3945	0
228	20231212	170300	364185930	3945	3945	3945	3945	0
229	20231212	170200	364185930	3945	3945	3945	3945	0
230	20231212	170100	364185930	3945	3945	3945	3945	0
231	20231212	170000	364185930	3945	3945	3945	3945	0
232	20231212	165900	364185930	3945	3945	3945	3945	0
233	20231212	165800	364185930	3945	3945	3945	3945	0
234	20231212	165700	364185930	3945	3945	3945	3945	0
235	20231212	165600	364185930	3945	3945	3945	3945	0
236	20231212	165500	364185930	3945	3945	3945	3945	0
237	20231212	165400	364185930	3945	3945	3945	3945	0
238	20231212	165300	364185930	3945	3945	3945	3945	0
239	20231212	165200	364185930	3945	3945	3945	3945	0
240	20231212	165100	364185930	3945	3945	3945	3945	0
241	20231212	165000	364185930	3945	3945	3945	3945	0
242	20231212	164900	364185930	3945	3945	3945	3945	243
243	20231212	164800	364185930	3945	3945	3945	3945	0
244	20231212	164700	364185930	3945	3945	3945	3945	0
245	20231212	164600	364185930	3945	3945	3945	3945	0
246	20231212	164500	364185930	3945	3945	3945	3945	0
247	20231212	164400	364185930	3945	3945	3945	3945	0
248	20231212	164300	364185930	3945	3945	3945	3945	0
249	20231212	164200	364185930	3945	3945	3945	3945	0
250	20231212	164100	364185930	3945	3945	3945	3945	0
251	20231212	164000	364185930	3945	3945	3945	3945	0
252	20231212	163900	364185930	3945	3945	3945	3945	0
253	20231212	163800	364185930	3945	3945	3945	3945	0
254	20231212	163700	364185930	3945	3945	3945	3945	0
255	20231212	163600	364185930	3945	3945	3945	3945	0
256	20231212	163500	364185930	3945	3945	3945	3945	0
257	20231212	163400	364185930	3945	3945	3945	3945	0
258	20231212	163300	364185930	3945	3945	3945	3945	0
259	20231212	163200	364185930	3945	3945	3945	3945	0
260	20231212	163100	364185930	3945	3945	3945	3945	0
261	20231212	163000	364185930	3945	3945	3945	3945	0
262	20231212	162900	364185930	3945	3945	3945	3945	0
263	20231212	162800	364185930	3945	3945	3945	3945	0
264	20231212	162700	364185930	3945	3945	3945	3945	0
265	20231212	162600	364185930	3945	3945	3945	3945	0
266	20231212	162500	364185930	3945	3945	3945	3945	0
267	20231212	162400	364185930	3945	3945	3945	3945	0
268	20231212	162300	364185930	3945	3945	3945	3945	0
269	20231212	162200	364185930	3945	3945	3945	3945	0
270	20231212	162100	364185930	3945	3945	3945	3945	0
271	20231212	162000	364185930	3945	3945	3945	3945	0
272	20231212	161900	364185930	3945	3945	3945	3945	243
273	20231212	161800	364185930	3945	3945	3945	3945	0
274	20231212	161700	364185930	3945	3945	3945	3945	0
275	20231212	161600	364185930	3945	3945	3945	3945	0
276	20231212	161500	364185930	3945	3945	3945	3945	0
277	20231212	161400	364185930	3945	3945	3945	3945	0
278	20231212	161300	364185930	3945	3945	3945	3945	0
279	20231212	161200	364185930	3945	3945	3945	3945	0
280	20231212	161100	364185930	3945	3945	3945	3945	0
281	20231212	161000	364185930	3945	3945	3945	3945	0
282	20231212	160900	364185930	3945	3945	3945	3945	0
283	20231212	160800	364185930	3945	3945	3945	3945	0
284	20231212	160700	364185930	3945	3945	3945	3945	0
285	20231212	160600	364185930	3945	3945	3945	3945	0
286	20231212	160500	364185930	3945	3945	3945	3945	0
287	20231212	160400	364185930	3945	3945	3945	3945	0
288	20231212	160300	364185930	3945	3945	3945	3945	0
289	20231212	160200	364185930	3945	3945	3945	3945	0
290	20231212	160100	364185930	3945	3945	3945	3945	0
291	20231212	160000	364185930	3945	3945	3945	3945	0
292	20231212	155900	364185930	3945	3945	3945	3945	0
293	20231212	155800	364185930	3945	3945	3945	3945	0
294	20231212	155700	364185930	3945	3945	3945	3945	0
295	20231212	155600	364185930	3945	3945	3945	3945	0
296	20231212	155500	364185930	3945	3945	3945	3945	0
297	20231212	155400	364185930	3945	3945	3945	3945	0
298	20231212	155300	364185930	3945	3945	3945	3945	0
299	20231212	155200	364185930	3945	3945	3945	3945	0
300	20231212	155100	364185930	3945	3945	3945	3945	0
301	20231212	155000	364185930	3945	3945	3945	3945	0
302	20231212	154900	364185930	3945	3945	3945	3945	243
303	20231212	154800	364185930	3945	3945	3945	3945	0
304	20231212	154700	364185930	3945	3945	3945	3945	0
305	20231212	154600	364185930	3945	3945	3945	3945	0
306	20231212	154500	364185930	3945	3945	3945	3945	0
307	20231212	154400	364185930	3945	3945	3945	3945	0
308	20231212	154300	364185930	3945	3945	3945	3945	0
309	20231212	154200	364185930	3945	3945	3945	3945	0
310	20231212	154100	364185930	3945	3945	3945	3945	0
311	20231212	154000	364185930	3945	3945	3945	3945	0
312	20231212	153900	364185930	3945	3945	3945	3945	0
313	20231212	153800	364185930	3945	3945	3945	3945	0
314	20231212	153700	364185930	3945	3945	3945	3945	0
315	20231212	153600	364185930	3945	3945	3945	3945	0
316	20231212	153500	364185930	3945	3945	3945	3945	0
317	20231212	153400	364185930	3945	3945	3945	3945	0
318	20231212	153300	364185930	3945	3945	3945	3945	0
319	20231212	153200	364185930	3945	3945	3945	3945	0
320	20231212	153100	364185930	3945	3945	3945	3945	0
321	20231212	153000	364185930	3945	3945	3945	3945	243
322	20231212	152900	363227295	3915	3915	3915	3915	0
323	20231212	152800	363227295	3915	3915	3915	3915	0
324	20231212	152700	363227295	3915	3915	3915	3915	0
325	20231212	152600	363227295	3915	3915	3915	3915	0
326	20231212	152500	363227295	3915	3915	3915	3915	0
327	20231212	152400	363227295	3915	3915	3915	3915	0
328	20231212	152300	363227295	3915	3915	3915	3915	0
329	20231212	152200	363227295	3915	3915	3915	3915	0
330	20231212	152100	363227295	3915	3915	3915	3915	0
331	20231212	152000	363227295	3915	3915	3915	3915	0
332	20231212	151900	363227295	3915	3915	3915	3915	2
333	20231212	151800	363219465	3905	3905	3905	3905	0
334	20231212	151700	363219465	3905	3905	3905	3905	10
335	20231212	151600	363180415	3930	3930	3930	3930	0
336	20231212	151500	363180415	3930	3930	3930	3930	0
337	20231212	151400	363180415	3930	3920	3930	3920	55
338	20231212	151300	362964655	3905	3920	3920	3905	330
339	20231212	151200	361671325	3900	3900	3900	3900	0
340	20231212	151100	361671325	3900	3915	3915	3900	508
341	20231212	151000	359686995	3935	3935	3935	3935	0
342	20231212	150900	359686995	3935	3935	3935	3935	0
343	20231212	150800	359686995	3935	3920	3935	3900	1980
344	20231212	150700	351946740	3945	3940	3945	3940	5
345	20231212	150600	351927020	3940	3940	3940	3940	1
346	20231212	150500	351923080	3945	3945	3945	3945	0
347	20231212	150400	351923080	3945	3945	3945	3945	0
348	20231212	150300	351923080	3945	3940	3945	3940	46
349	20231212	150200	351741665	3945	3940	3945	3930	20
350	20231212	150100	351662875	3940	3935	3945	3935	285
351	20231212	150000	350538825	3915	3915	3915	3915	1
352	20231212	145900	350534910	3940	3940	3940	3940	0
353	20231212	145800	350534910	3940	3940	3940	3940	0
354	20231212	145700	350534910	3940	3940	3940	3940	124
355	20231212	145600	350046350	3940	3940	3940	3940	0
356	20231212	145500	350046350	3940	3940	3940	3940	1
357	20231212	145400	350042410	3915	3915	3915	3915	0
358	20231212	145300	350042410	3915	3915	3915	3915	0
359	20231212	145200	350042410	3915	3915	3915	3915	0
360	20231212	145100	350042410	3915	3915	3915	3915	0
361	20231212	145000	350042410	3915	3915	3915	3915	50
362	20231212	144900	349846660	3945	3945	3945	3945	0
363	20231212	144800	349846660	3945	3945	3945	3945	0
364	20231212	144700	349846660	3945	3945	3945	3945	0
365	20231212	144600	349846660	3945	3945	3945	3945	0
366	20231212	144500	349846660	3945	3945	3945	3945	0
367	20231212	144400	349846660	3945	3945	3945	3945	0
368	20231212	144300	349846660	3945	3945	3945	3945	0
369	20231212	144200	349846660	3945	3945	3945	3945	0
370	20231212	144100	349846660	3945	3945	3945	3945	0
371	20231212	144000	349846660	3945	3945	3945	3945	0
372	20231212	143900	349846660	3945	3945	3945	3945	0
373	20231212	143800	349846660	3945	3945	3945	3945	0
374	20231212	143700	349846660	3945	3945	3945	3945	0
375	20231212	143600	349846660	3945	3945	3945	3945	0
376	20231212	143500	349846660	3945	3945	3945	3945	0
377	20231212	143400	349846660	3945	3930	3945	3930	281
378	20231212	143300	348739100	3915	3915	3915	3915	0
379	20231212	143200	348739100	3915	3915	3915	3915	0
380	20231212	143100	348739100	3915	3915	3915	3915	709
381	20231212	143000	345963365	3915	3915	3915	3915	1000
382	20231212	142900	342048365	3925	3925	3925	3925	0
383	20231212	142800	342048365	3925	3925	3925	3925	0
384	20231212	142700	342048365	3925	3925	3925	3925	0
385	20231212	142600	342048365	3925	3925	3925	3925	0
386	20231212	142500	342048365	3925	3925	3925	3925	67
387	20231212	142400	341785390	3925	3940	3945	3925	943
388	20231212	142300	338083940	3950	3950	3950	3950	0
389	20231212	142200	338083940	3950	3950	3950	3950	0
390	20231212	142100	338083940	3950	3950	3950	3950	0
391	20231212	142000	338083940	3950	3950	3950	3950	0
392	20231212	141900	338083940	3950	3950	3950	3950	210
393	20231212	141800	337254440	3950	3950	3950	3950	0
394	20231212	141700	337254440	3950	3950	3950	3950	0
395	20231212	141600	337254440	3950	3950	3950	3950	0
396	20231212	141500	337254440	3950	3950	3950	3950	0
397	20231212	141400	337254440	3950	3950	3950	3950	0
398	20231212	141300	337254440	3950	3950	3950	3950	0
399	20231212	141200	337254440	3950	3950	3950	3950	0
400	20231212	141100	337254440	3950	3950	3950	3950	0
401	20231212	141000	337254440	3950	3950	3950	3950	0
402	20231212	140900	337254440	3950	3950	3950	3950	0
403	20231212	140800	337254440	3950	3950	3950	3950	0
404	20231212	140700	337254440	3950	3950	3950	3950	0
405	20231212	140600	337254440	3950	3950	3950	3950	0
406	20231212	140500	337254440	3950	3950	3950	3950	0
407	20231212	140400	337254440	3950	3950	3950	3950	0
408	20231212	140300	337254440	3950	3950	3950	3950	0
409	20231212	140200	337254440	3950	3950	3950	3950	0
410	20231212	140100	337254440	3950	3950	3950	3950	0
411	20231212	140000	337254440	3950	3950	3950	3950	5
412	20231212	135900	337234690	3950	3950	3950	3950	0
413	20231212	135800	337234690	3950	3950	3950	3950	0
414	20231212	135700	337234690	3950	3950	3950	3950	0
415	20231212	135600	337234690	3950	3950	3950	3950	10
416	20231212	135500	337195190	3950	3950	3950	3950	10
417	20231212	135400	337155690	3950	3950	3950	3950	0
418	20231212	135300	337155690	3950	3950	3950	3950	0
419	20231212	135200	337155690	3950	3950	3950	3950	0
420	20231212	135100	337155690	3950	3950	3950	3950	0
421	20231212	135000	337155690	3950	3950	3950	3950	0
422	20231212	134900	337155690	3950	3950	3950	3950	0
423	20231212	134800	337155690	3950	3950	3950	3950	0
424	20231212	134700	337155690	3950	3955	3955	3950	3277
425	20231212	134600	324211190	3975	3975	3975	3975	0
426	20231212	134500	324211190	3975	3975	3975	3975	0
427	20231212	134400	324211190	3975	3975	3975	3975	0
428	20231212	134300	324211190	3975	3975	3975	3975	0
429	20231212	134200	324211190	3975	3975	3975	3955	82
430	20231212	134100	323886280	3955	3955	3955	3955	300
431	20231212	134000	322699780	3950	3950	3950	3950	0
432	20231212	133900	322699780	3950	3980	3980	3950	3054
433	20231212	133800	310630000	3985	3985	3985	3985	0
434	20231212	133700	310630000	3985	3985	3985	3985	18
435	20231212	133600	310558270	3980	3980	3980	3980	0
436	20231212	133500	310558270	3980	3950	3980	3950	1537
437	20231212	133400	304448890	3935	3935	3935	3935	16
438	20231212	133300	304385930	3935	3935	3935	3935	40
439	20231212	133200	304228530	3935	3935	3935	3935	0
440	20231212	133100	304228530	3935	3935	3935	3935	0
441	20231212	133000	304228530	3935	3935	3935	3935	0
442	20231212	132900	304228530	3935	3935	3935	3935	0
443	20231212	132800	304228530	3935	3935	3935	3935	0
444	20231212	132700	304228530	3935	3935	3935	3935	1
445	20231212	132600	304224595	3935	3935	3935	3935	0
446	20231212	132500	304224595	3935	3935	3935	3935	2
447	20231212	132400	304216725	3935	3935	3935	3935	4
448	20231212	132300	304200985	3920	3920	3920	3920	400
449	20231212	132200	302632985	3945	3945	3945	3945	0
450	20231212	132100	302632985	3945	3945	3945	3945	0
451	20231212	132000	302632985	3945	3945	3945	3945	0
452	20231212	131900	302632985	3945	3945	3945	3945	0
453	20231212	131800	302632985	3945	3925	3945	3915	262
454	20231212	131700	301606065	3940	3940	3940	3940	0
455	20231212	131600	301606065	3940	3940	3940	3940	0
456	20231212	131500	301606065	3940	3935	3940	3935	710
457	20231212	131400	298809210	3930	3930	3930	3930	0
458	20231212	131300	298809210	3930	3930	3930	3930	148
459	20231212	131200	298227570	3925	3925	3925	3925	0
460	20231212	131100	298227570	3925	3925	3925	3925	0
461	20231212	131000	298227570	3925	3925	3925	3925	0
462	20231212	130900	298227570	3925	3925	3925	3925	0
463	20231212	130800	298227570	3925	3925	3925	3925	0
464	20231212	130700	298227570	3925	3925	3925	3925	0
465	20231212	130600	298227570	3925	3925	3925	3925	0
466	20231212	130500	298227570	3925	3925	3925	3925	0
467	20231212	130400	298227570	3925	3925	3925	3925	0
468	20231212	130300	298227570	3925	3925	3925	3925	199
469	20231212	130200	297446495	3930	3930	3930	3930	0
470	20231212	130100	297446495	3930	3930	3930	3930	0
471	20231212	130000	297446495	3930	3930	3930	3930	0
472	20231212	125900	297446495	3930	3930	3930	3930	0
473	20231212	125800	297446495	3930	3930	3930	3930	0
474	20231212	125700	297446495	3930	3930	3930	3930	30
475	20231212	125600	297328595	3940	3940	3940	3940	0
476	20231212	125500	297328595	3940	3940	3940	3940	0
477	20231212	125400	297328595	3940	3940	3940	3940	0
478	20231212	125300	297328595	3940	3940	3940	3940	0
479	20231212	125200	297328595	3940	3940	3940	3940	0
480	20231212	125100	297328595	3940	3940	3940	3940	718
481	20231212	125000	294499675	3940	3940	3940	3940	0
482	20231212	124900	294499675	3940	3940	3940	3940	0
483	20231212	124800	294499675	3940	3940	3940	3940	0
484	20231212	124700	294499675	3940	3940	3940	3940	0
485	20231212	124600	294499675	3940	3940	3940	3940	16
486	20231212	124500	294436635	3940	3940	3940	3940	0
487	20231212	124400	294436635	3940	3940	3940	3940	0
488	20231212	124300	294436635	3940	3940	3940	3940	0
489	20231212	124200	294436635	3940	3940	3940	3940	400
490	20231212	124100	292860635	3940	3940	3940	3940	0
491	20231212	124000	292860635	3940	3940	3940	3940	0
492	20231212	123900	292860635	3940	3940	3940	3940	200
493	20231212	123800	292072635	3940	3940	3940	3940	0
494	20231212	123700	292072635	3940	3940	3940	3940	0
495	20231212	123600	292072635	3940	3945	3945	3940	5241
496	20231212	123500	271422795	3945	3945	3945	3945	0
497	20231212	123400	271422795	3945	3945	3945	3945	400
498	20231212	123300	269844795	3945	3945	3945	3945	0
499	20231212	123200	269844795	3945	3945	3945	3945	131
500	20231212	123100	269328000	3950	3950	3950	3950	0
501	20231212	123000	269328000	3950	3950	3950	3950	0
502	20231212	122900	269328000	3950	3950	3950	3950	33
503	20231212	122800	269197650	3955	3955	3955	3955	30
504	20231212	122700	269079000	3965	3965	3965	3965	0
505	20231212	122600	269079000	3965	3965	3965	3965	0
506	20231212	122500	269079000	3965	3965	3965	3965	0
507	20231212	122400	269079000	3965	3965	3965	3965	0
508	20231212	122300	269079000	3965	3965	3965	3965	0
509	20231212	122200	269079000	3965	3965	3965	3965	0
510	20231212	122100	269079000	3965	3965	3965	3965	0
511	20231212	122000	269079000	3965	3965	3965	3965	0
512	20231212	121900	269079000	3965	3965	3965	3965	0
513	20231212	121800	269079000	3965	3965	3965	3965	0
514	20231212	121700	269079000	3965	3965	3965	3965	0
515	20231212	121600	269079000	3965	3965	3965	3965	0
516	20231212	121500	269079000	3965	3965	3965	3965	10
517	20231212	121400	269039350	3950	3950	3950	3950	0
518	20231212	121300	269039350	3950	3950	3950	3950	0
519	20231212	121200	269039350	3950	3950	3950	3950	0
520	20231212	121100	269039350	3950	3950	3950	3950	0
521	20231212	121000	269039350	3950	3950	3950	3950	1
522	20231212	120900	269035400	3950	3950	3950	3950	0
523	20231212	120800	269035400	3950	3950	3950	3950	0
524	20231212	120700	269035400	3950	3950	3950	3950	12
525	20231212	120600	268988000	3945	3945	3945	3945	0
526	20231212	120500	268988000	3945	3945	3945	3945	0
527	20231212	120400	268988000	3945	3945	3945	3945	0
528	20231212	120300	268988000	3945	3945	3945	3945	0
529	20231212	120200	268988000	3945	3945	3945	3945	0
530	20231212	120100	268988000	3945	3945	3945	3945	0
531	20231212	120000	268988000	3945	3945	3945	3945	0
532	20231212	115900	268988000	3945	3945	3945	3945	0
533	20231212	115800	268988000	3945	3945	3945	3945	0
534	20231212	115700	268988000	3945	3945	3945	3945	800
535	20231212	115600	265832000	3950	3950	3950	3950	293
536	20231212	115500	264674650	3950	3950	3950	3950	400
537	20231212	115400	263094650	3965	3965	3965	3965	3
538	20231212	115300	263082755	3960	3960	3960	3960	0
539	20231212	115200	263082755	3960	3960	3960	3960	0
540	20231212	115100	263082755	3960	3960	3960	3960	0
541	20231212	115000	263082755	3960	3960	3960	3960	0
542	20231212	114900	263082755	3960	3960	3960	3960	0
543	20231212	114800	263082755	3960	3960	3960	3960	0
544	20231212	114700	263082755	3960	3960	3960	3960	0
545	20231212	114600	263082755	3960	3960	3960	3960	0
546	20231212	114500	263082755	3960	3960	3960	3960	210
547	20231212	114400	262251155	3955	3955	3955	3955	0
548	20231212	114300	262251155	3955	3955	3955	3955	0
549	20231212	114200	262251155	3955	3955	3955	3955	0
550	20231212	114100	262251155	3955	3955	3955	3955	613
551	20231212	114000	259826740	3955	3955	3955	3955	13
552	20231212	113900	259775325	3955	3955	3955	3955	13
553	20231212	113800	259723910	3955	3955	3955	3955	361
554	20231212	113700	258296155	3955	3955	3955	3955	0
555	20231212	113600	258296155	3955	3955	3955	3955	0
556	20231212	113500	258296155	3955	3955	3955	3955	0
557	20231212	113400	258296155	3955	3960	3960	3955	13
558	20231212	113300	258244735	3955	3955	3955	3955	200
559	20231212	113200	257453735	3985	3985	3985	3985	2
560	20231212	113100	257445765	3985	3985	3985	3985	245
561	20231212	113000	256469440	3985	3985	3985	3985	169
562	20231212	112900	255795975	3985	3985	3985	3985	0
563	20231212	112800	255795975	3985	3985	3985	3985	0
564	20231212	112700	255795975	3985	3985	3985	3985	0
565	20231212	112600	255795975	3985	3985	3985	3985	0
566	20231212	112500	255795975	3985	3985	3985	3985	75
567	20231212	112400	255497100	3990	3990	4000	3990	1300
568	20231212	112300	250299760	4000	3980	4000	3980	13006
569	20231212	112200	198483755	3975	3970	3975	3970	2826
570	20231212	112100	187260555	3965	3960	3965	3960	1139
571	20231212	112000	182744965	3955	3960	3960	3955	1140
572	20231212	111900	178231265	3960	3960	3960	3960	10
573	20231212	111800	178191665	3940	3940	3940	3940	2000
574	20231212	111700	170311665	3940	3940	3940	3940	0
575	20231212	111600	170311665	3940	3940	3940	3940	0
576	20231212	111500	170311665	3940	3940	3940	3940	0
577	20231212	111400	170311665	3940	3940	3940	3940	0
578	20231212	111300	170311665	3940	3940	3940	3940	685
579	20231212	111200	167612765	3940	3940	3940	3940	0
580	20231212	111100	167612765	3940	3940	3940	3940	0
581	20231212	111000	167612765	3940	3940	3940	3940	0
582	20231212	110900	167612765	3940	3940	3940	3940	1
583	20231212	110800	167608825	3925	3925	3925	3925	0
584	20231212	110700	167608825	3925	3925	3925	3925	0
585	20231212	110600	167608825	3925	3925	3925	3925	0
586	20231212	110500	167608825	3925	3930	3930	3925	75
587	20231212	110400	167314340	3935	3935	3935	3935	0
588	20231212	110300	167314340	3935	3935	3935	3935	0
589	20231212	110200	167314340	3935	3935	3935	3935	42
590	20231212	110100	167149070	3935	3935	3935	3935	30
591	20231212	110000	167031020	3935	3935	3935	3935	30
592	20231212	105900	166912970	3940	3940	3940	3940	0
593	20231212	105800	166912970	3940	3940	3940	3940	0
594	20231212	105700	166912970	3940	3940	3940	3940	0
595	20231212	105600	166912970	3940	3940	3940	3940	0
596	20231212	105500	166912970	3940	3940	3940	3940	0
597	20231212	105400	166912970	3940	3940	3940	3940	500
598	20231212	105300	164942970	3960	3940	3960	3940	210
599	20231212	105200	164115370	3960	3960	3960	3960	0
600	20231212	105100	164115370	3960	3960	3960	3960	0
601	20231212	105000	164115370	3960	3960	3960	3960	1
602	20231212	104900	164111410	3960	3960	3960	3960	1
603	20231212	104800	164107450	3960	3960	3960	3960	0
604	20231212	104700	164107450	3960	3960	3960	3960	0
605	20231212	104600	164107450	3960	3960	3960	3960	0
606	20231212	104500	164107450	3960	3960	3960	3960	0
607	20231212	104400	164107450	3960	3950	3960	3950	180
608	20231212	104300	163396100	3950	3950	3950	3950	20
609	20231212	104200	163317100	3940	3940	3940	3940	354
610	20231212	104100	161922340	3940	3940	3940	3940	0
611	20231212	104000	161922340	3940	3940	3940	3940	0
612	20231212	103900	161922340	3940	3940	3940	3940	0
613	20231212	103800	161922340	3940	3940	3940	3940	0
614	20231212	103700	161922340	3940	3940	3940	3940	0
615	20231212	103600	161922340	3940	3940	3940	3940	50
616	20231212	103500	161725340	3975	3975	3975	3975	0
617	20231212	103400	161725340	3975	3975	3975	3975	101
618	20231212	103300	161323865	3975	3970	3975	3970	2338
619	20231212	103200	152032815	3975	3975	3975	3975	0
620	20231212	103100	152032815	3975	3975	3975	3975	0
621	20231212	103000	152032815	3975	3975	3975	3975	16
622	20231212	102900	151969215	3975	3975	3975	3975	6
623	20231212	102800	151945365	3980	3925	3980	3925	7739
624	20231212	102700	121405335	3915	3915	3915	3915	0
625	20231212	102600	121405335	3915	3915	3915	3915	0
626	20231212	102500	121405335	3915	3915	3915	3915	0
627	20231212	102400	121405335	3915	3915	3915	3915	0
628	20231212	102300	121405335	3915	3915	3915	3915	16
629	20231212	102200	121342695	3910	3910	3910	3910	0
630	20231212	102100	121342695	3910	3910	3910	3910	0
631	20231212	102000	121342695	3910	3910	3910	3910	0
632	20231212	101900	121342695	3910	3910	3910	3910	0
633	20231212	101800	121342695	3910	3910	3910	3910	0
634	20231212	101700	121342695	3910	3910	3910	3910	0
635	20231212	101600	121342695	3910	3910	3910	3910	76
636	20231212	101500	121045535	3900	3900	3900	3900	0
637	20231212	101400	121045535	3900	3905	3905	3900	1561
638	20231212	101300	114957610	3905	3905	3905	3905	91
639	20231212	101200	114602255	3910	3910	3910	3910	3
640	20231212	101100	114590525	3910	3910	3910	3910	0
641	20231212	101000	114590525	3910	3910	3910	3910	10
642	20231212	100900	114551425	3910	3910	3910	3910	125
643	20231212	100800	114062675	3910	3910	3910	3910	1
644	20231212	100700	114058765	3940	3940	3940	3940	0
645	20231212	100600	114058765	3940	3940	3940	3940	0
646	20231212	100500	114058765	3940	3940	3940	3940	0
647	20231212	100400	114058765	3940	3940	3940	3940	0
648	20231212	100300	114058765	3940	3940	3940	3940	0
649	20231212	100200	114058765	3940	3940	3940	3940	0
650	20231212	100100	114058765	3940	3940	3940	3940	0
651	20231212	100000	114058765	3940	3940	3940	3940	5
652	20231212	095900	114039065	3940	3940	3940	3940	1
653	20231212	095800	114035125	3905	3905	3905	3905	0
654	20231212	095700	114035125	3905	3905	3905	3905	20
655	20231212	095600	113957025	3905	3935	3940	3905	70
656	20231212	095500	113681580	3940	3940	3940	3940	0
657	20231212	095400	113681580	3940	3895	3940	3895	38
658	20231212	095300	113533120	3895	3965	3965	3895	4937
659	20231212	095200	93963895	3970	3925	3970	3925	14626
660	20231212	095100	36200370	3925	3910	3925	3910	1248
661	20231212	095000	31317860	3900	3900	3900	3900	97
662	20231212	094900	30939560	3915	3910	3915	3910	17
663	20231212	094800	30873085	3910	3895	3910	3895	1629
664	20231212	094700	24509970	3900	3890	3900	3890	441
665	20231212	094600	22793375	3890	3885	3890	3885	154
666	20231212	094500	22195065	3890	3890	3890	3890	7
667	20231212	094400	22167835	3895	3885	3895	3880	102
668	20231212	094300	21771995	3895	3895	3895	3895	6
669	20231212	094200	21748625	3895	3895	3895	3895	5
670	20231212	094100	21729150	3895	3895	3895	3895	0
671	20231212	094000	21729150	3895	3895	3895	3895	0
672	20231212	093900	21729150	3895	3895	3895	3895	0
673	20231212	093800	21729150	3895	3885	3895	3885	15
674	20231212	093700	21670775	3895	3885	3895	3885	52
675	20231212	093600	21468745	3895	3895	3895	3895	0
676	20231212	093500	21468745	3895	3895	3895	3895	0
677	20231212	093400	21468745	3895	3890	3895	3890	12
678	20231212	093300	21422055	3870	3870	3870	3870	0
679	20231212	093200	21422055	3870	3870	3870	3870	130
680	20231212	093100	20918955	3870	3870	3870	3870	90
681	20231212	093000	20570655	3895	3885	3895	3885	389
682	20231212	092900	19057865	3885	3875	3885	3850	462
683	20231212	092800	17273785	3875	3845	3880	3845	541
684	20231212	092700	15181040	3845	3820	3845	3820	1587
685	20231212	092600	9086255	3820	3820	3820	3820	10
686	20231212	092500	9048055	3810	3810	3810	3810	0
687	20231212	092400	9048055	3810	3810	3810	3810	0
688	20231212	092300	9048055	3810	3810	3810	3810	0
689	20231212	092200	9048055	3810	3810	3810	3810	10
690	20231212	092100	9009955	3810	3810	3810	3810	0
691	20231212	092000	9009955	3810	3815	3815	3810	500
692	20231212	091900	7103995	3815	3815	3815	3815	0
693	20231212	091800	7103995	3815	3815	3815	3815	0
694	20231212	091700	7103995	3815	3815	3815	3815	48
695	20231212	091600	6920875	3815	3835	3835	3815	1130
696	20231212	091500	2604825	3835	3835	3835	3835	148
697	20231212	091400	2037245	3815	3815	3815	3815	0
698	20231212	091300	2037245	3815	3815	3815	3815	0
699	20231212	091200	2037245	3815	3815	3815	3815	50
700	20231212	091100	1846495	3835	3835	3835	3835	0
701	20231212	091000	1846495	3835	3835	3835	3835	2
702	20231212	090900	1838825	3835	3835	3835	3835	44
703	20231212	090800	1670085	3835	3835	3835	3835	17
704	20231212	090700	1604890	3815	3815	3815	3815	15
705	20231212	090600	1547665	3815	3815	3815	3815	5
706	20231212	090500	1528590	3840	3840	3840	3840	16
707	20231212	090400	1467150	3840	3840	3840	3840	0
708	20231212	090300	1467150	3840	3840	3840	3840	10
709	20231212	090200	1428750	3810	3810	3810	3810	0
710	20231212	090100	1428750	3810	3810	3810	3810	0
711	20231212	090000	1428750	3810	3810	3810	3810	375