KissMeData/263700/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205000	227656485	4680	4680	4680	4680	554
3	20231212	204900	227656485	4680	4680	4680	4680	0
4	20231212	204800	227656485	4680	4680	4680	4680	0
5	20231212	204700	227656485	4680	4680	4680	4680	0
6	20231212	204600	227656485	4680	4680	4680	4680	0
7	20231212	204500	227656485	4680	4680	4680	4680	0
8	20231212	204400	227656485	4680	4680	4680	4680	0
9	20231212	204300	227656485	4680	4680	4680	4680	0
10	20231212	204200	227656485	4680	4680	4680	4680	0
11	20231212	204100	227656485	4680	4680	4680	4680	0
12	20231212	204000	227656485	4680	4680	4680	4680	0
13	20231212	203900	227656485	4680	4680	4680	4680	0
14	20231212	203800	227656485	4680	4680	4680	4680	0
15	20231212	203700	227656485	4680	4680	4680	4680	0
16	20231212	203600	227656485	4680	4680	4680	4680	0
17	20231212	203500	227656485	4680	4680	4680	4680	0
18	20231212	203400	227656485	4680	4680	4680	4680	0
19	20231212	203300	227656485	4680	4680	4680	4680	0
20	20231212	203200	227656485	4680	4680	4680	4680	0
21	20231212	203100	227656485	4680	4680	4680	4680	0
22	20231212	203000	227656485	4680	4680	4680	4680	0
23	20231212	202900	227656485	4680	4680	4680	4680	0
24	20231212	202800	227656485	4680	4680	4680	4680	0
25	20231212	202700	227656485	4680	4680	4680	4680	0
26	20231212	202600	227656485	4680	4680	4680	4680	0
27	20231212	202500	227656485	4680	4680	4680	4680	0
28	20231212	202400	227656485	4680	4680	4680	4680	0
29	20231212	202300	227656485	4680	4680	4680	4680	0
30	20231212	202200	227656485	4680	4680	4680	4680	0
31	20231212	202100	227656485	4680	4680	4680	4680	0
32	20231212	202000	227656485	4680	4680	4680	4680	554
33	20231212	201900	227656485	4680	4680	4680	4680	0
34	20231212	201800	227656485	4680	4680	4680	4680	0
35	20231212	201700	227656485	4680	4680	4680	4680	0
36	20231212	201600	227656485	4680	4680	4680	4680	0
37	20231212	201500	227656485	4680	4680	4680	4680	0
38	20231212	201400	227656485	4680	4680	4680	4680	0
39	20231212	201300	227656485	4680	4680	4680	4680	0
40	20231212	201200	227656485	4680	4680	4680	4680	0
41	20231212	201100	227656485	4680	4680	4680	4680	0
42	20231212	201000	227656485	4680	4680	4680	4680	0
43	20231212	200900	227656485	4680	4680	4680	4680	0
44	20231212	200800	227656485	4680	4680	4680	4680	0
45	20231212	200700	227656485	4680	4680	4680	4680	0
46	20231212	200600	227656485	4680	4680	4680	4680	0
47	20231212	200500	227656485	4680	4680	4680	4680	0
48	20231212	200400	227656485	4680	4680	4680	4680	0
49	20231212	200300	227656485	4680	4680	4680	4680	0
50	20231212	200200	227656485	4680	4680	4680	4680	0
51	20231212	200100	227656485	4680	4680	4680	4680	0
52	20231212	200000	227656485	4680	4680	4680	4680	0
53	20231212	195900	227656485	4680	4680	4680	4680	0
54	20231212	195800	227656485	4680	4680	4680	4680	0
55	20231212	195700	227656485	4680	4680	4680	4680	0
56	20231212	195600	227656485	4680	4680	4680	4680	0
57	20231212	195500	227656485	4680	4680	4680	4680	0
58	20231212	195400	227656485	4680	4680	4680	4680	0
59	20231212	195300	227656485	4680	4680	4680	4680	0
60	20231212	195200	227656485	4680	4680	4680	4680	0
61	20231212	195100	227656485	4680	4680	4680	4680	0
62	20231212	195000	227656485	4680	4680	4680	4680	554
63	20231212	194900	227656485	4680	4680	4680	4680	0
64	20231212	194800	227656485	4680	4680	4680	4680	0
65	20231212	194700	227656485	4680	4680	4680	4680	0
66	20231212	194600	227656485	4680	4680	4680	4680	0
67	20231212	194500	227656485	4680	4680	4680	4680	0
68	20231212	194400	227656485	4680	4680	4680	4680	0
69	20231212	194300	227656485	4680	4680	4680	4680	0
70	20231212	194200	227656485	4680	4680	4680	4680	0
71	20231212	194100	227656485	4680	4680	4680	4680	0
72	20231212	194000	227656485	4680	4680	4680	4680	0
73	20231212	193900	227656485	4680	4680	4680	4680	0
74	20231212	193800	227656485	4680	4680	4680	4680	0
75	20231212	193700	227656485	4680	4680	4680	4680	0
76	20231212	193600	227656485	4680	4680	4680	4680	0
77	20231212	193500	227656485	4680	4680	4680	4680	0
78	20231212	193400	227656485	4680	4680	4680	4680	0
79	20231212	193300	227656485	4680	4680	4680	4680	0
80	20231212	193200	227656485	4680	4680	4680	4680	0
81	20231212	193100	227656485	4680	4680	4680	4680	0
82	20231212	193000	227656485	4680	4680	4680	4680	0
83	20231212	192900	227656485	4680	4680	4680	4680	0
84	20231212	192800	227656485	4680	4680	4680	4680	0
85	20231212	192700	227656485	4680	4680	4680	4680	0
86	20231212	192600	227656485	4680	4680	4680	4680	0
87	20231212	192500	227656485	4680	4680	4680	4680	0
88	20231212	192400	227656485	4680	4680	4680	4680	0
89	20231212	192300	227656485	4680	4680	4680	4680	0
90	20231212	192200	227656485	4680	4680	4680	4680	0
91	20231212	192100	227656485	4680	4680	4680	4680	0
92	20231212	192000	227656485	4680	4680	4680	4680	554
93	20231212	191900	227656485	4680	4680	4680	4680	0
94	20231212	191800	227656485	4680	4680	4680	4680	0
95	20231212	191700	227656485	4680	4680	4680	4680	0
96	20231212	191600	227656485	4680	4680	4680	4680	0
97	20231212	191500	227656485	4680	4680	4680	4680	0
98	20231212	191400	227656485	4680	4680	4680	4680	0
99	20231212	191300	227656485	4680	4680	4680	4680	0
100	20231212	191200	227656485	4680	4680	4680	4680	0
101	20231212	191100	227656485	4680	4680	4680	4680	0
102	20231212	191000	227656485	4680	4680	4680	4680	0
103	20231212	190900	227656485	4680	4680	4680	4680	0
104	20231212	190800	227656485	4680	4680	4680	4680	0
105	20231212	190700	227656485	4680	4680	4680	4680	0
106	20231212	190600	227656485	4680	4680	4680	4680	0
107	20231212	190500	227656485	4680	4680	4680	4680	0
108	20231212	190400	227656485	4680	4680	4680	4680	0
109	20231212	190300	227656485	4680	4680	4680	4680	0
110	20231212	190200	227656485	4680	4680	4680	4680	0
111	20231212	190100	227656485	4680	4680	4680	4680	0
112	20231212	190000	227656485	4680	4680	4680	4680	0
113	20231212	185900	227656485	4680	4680	4680	4680	0
114	20231212	185800	227656485	4680	4680	4680	4680	0
115	20231212	185700	227656485	4680	4680	4680	4680	0
116	20231212	185600	227656485	4680	4680	4680	4680	0
117	20231212	185500	227656485	4680	4680	4680	4680	0
118	20231212	185400	227656485	4680	4680	4680	4680	0
119	20231212	185300	227656485	4680	4680	4680	4680	0
120	20231212	185200	227656485	4680	4680	4680	4680	0
121	20231212	185100	227656485	4680	4680	4680	4680	0
122	20231212	185000	227656485	4680	4680	4680	4680	554
123	20231212	184900	227656485	4680	4680	4680	4680	0
124	20231212	184800	227656485	4680	4680	4680	4680	0
125	20231212	184700	227656485	4680	4680	4680	4680	0
126	20231212	184600	227656485	4680	4680	4680	4680	0
127	20231212	184500	227656485	4680	4680	4680	4680	0
128	20231212	184400	227656485	4680	4680	4680	4680	0
129	20231212	184300	227656485	4680	4680	4680	4680	0
130	20231212	184200	227656485	4680	4680	4680	4680	0
131	20231212	184100	227656485	4680	4680	4680	4680	0
132	20231212	184000	227656485	4680	4680	4680	4680	0
133	20231212	183900	227656485	4680	4680	4680	4680	0
134	20231212	183800	227656485	4680	4680	4680	4680	0
135	20231212	183700	227656485	4680	4680	4680	4680	0
136	20231212	183600	227656485	4680	4680	4680	4680	0
137	20231212	183500	227656485	4680	4680	4680	4680	0
138	20231212	183400	227656485	4680	4680	4680	4680	0
139	20231212	183300	227656485	4680	4680	4680	4680	0
140	20231212	183200	227656485	4680	4680	4680	4680	0
141	20231212	183100	227656485	4680	4680	4680	4680	0
142	20231212	183000	227656485	4680	4680	4680	4680	0
143	20231212	182900	227656485	4680	4680	4680	4680	0
144	20231212	182800	227656485	4680	4680	4680	4680	0
145	20231212	182700	227656485	4680	4680	4680	4680	0
146	20231212	182600	227656485	4680	4680	4680	4680	0
147	20231212	182500	227656485	4680	4680	4680	4680	0
148	20231212	182400	227656485	4680	4680	4680	4680	0
149	20231212	182300	227656485	4680	4680	4680	4680	0
150	20231212	182200	227656485	4680	4680	4680	4680	0
151	20231212	182100	227656485	4680	4680	4680	4680	0
152	20231212	182000	227656485	4680	4680	4680	4680	554
153	20231212	181900	227656485	4680	4680	4680	4680	0
154	20231212	181800	227656485	4680	4680	4680	4680	0
155	20231212	181700	227656485	4680	4680	4680	4680	0
156	20231212	181600	227656485	4680	4680	4680	4680	0
157	20231212	181500	227656485	4680	4680	4680	4680	0
158	20231212	181400	227656485	4680	4680	4680	4680	0
159	20231212	181300	227656485	4680	4680	4680	4680	0
160	20231212	181200	227656485	4680	4680	4680	4680	0
161	20231212	181100	227656485	4680	4680	4680	4680	0
162	20231212	181000	227656485	4680	4680	4680	4680	0
163	20231212	180900	227656485	4680	4680	4680	4680	0
164	20231212	180800	227656485	4680	4680	4680	4680	0
165	20231212	180700	227656485	4680	4680	4680	4680	0
166	20231212	180600	227656485	4680	4680	4680	4680	0
167	20231212	180500	227656485	4680	4680	4680	4680	0
168	20231212	180400	227656485	4680	4680	4680	4680	0
169	20231212	180300	227656485	4680	4680	4680	4680	0
170	20231212	180200	227656485	4680	4680	4680	4680	0
171	20231212	180100	227656485	4680	4680	4680	4680	0
172	20231212	180000	227656485	4680	4680	4680	4680	0
173	20231212	175900	227656485	4680	4680	4680	4680	0
174	20231212	175800	227656485	4680	4680	4680	4680	0
175	20231212	175700	227656485	4680	4680	4680	4680	0
176	20231212	175600	227656485	4680	4680	4680	4680	0
177	20231212	175500	227656485	4680	4680	4680	4680	0
178	20231212	175400	227656485	4680	4680	4680	4680	0
179	20231212	175300	227656485	4680	4680	4680	4680	0
180	20231212	175200	227656485	4680	4680	4680	4680	0
181	20231212	175100	227656485	4680	4680	4680	4680	0
182	20231212	175000	227656485	4680	4680	4680	4680	554
183	20231212	174900	227656485	4680	4680	4680	4680	0
184	20231212	174800	227656485	4680	4680	4680	4680	0
185	20231212	174700	227656485	4680	4680	4680	4680	0
186	20231212	174600	227656485	4680	4680	4680	4680	0
187	20231212	174500	227656485	4680	4680	4680	4680	0
188	20231212	174400	227656485	4680	4680	4680	4680	0
189	20231212	174300	227656485	4680	4680	4680	4680	0
190	20231212	174200	227656485	4680	4680	4680	4680	0
191	20231212	174100	227656485	4680	4680	4680	4680	0
192	20231212	174000	227656485	4680	4680	4680	4680	0
193	20231212	173900	227656485	4680	4680	4680	4680	0
194	20231212	173800	227656485	4680	4680	4680	4680	0
195	20231212	173700	227656485	4680	4680	4680	4680	0
196	20231212	173600	227656485	4680	4680	4680	4680	0
197	20231212	173500	227656485	4680	4680	4680	4680	0
198	20231212	173400	227656485	4680	4680	4680	4680	0
199	20231212	173300	227656485	4680	4680	4680	4680	0
200	20231212	173200	227656485	4680	4680	4680	4680	0
201	20231212	173100	227656485	4680	4680	4680	4680	0
202	20231212	173000	227656485	4680	4680	4680	4680	0
203	20231212	172900	227656485	4680	4680	4680	4680	0
204	20231212	172800	227656485	4680	4680	4680	4680	0
205	20231212	172700	227656485	4680	4680	4680	4680	0
206	20231212	172600	227656485	4680	4680	4680	4680	0
207	20231212	172500	227656485	4680	4680	4680	4680	0
208	20231212	172400	227656485	4680	4680	4680	4680	0
209	20231212	172300	227656485	4680	4680	4680	4680	0
210	20231212	172200	227656485	4680	4680	4680	4680	0
211	20231212	172100	227656485	4680	4680	4680	4680	0
212	20231212	172000	227656485	4680	4680	4680	4680	554
213	20231212	171900	227656485	4680	4680	4680	4680	0
214	20231212	171800	227656485	4680	4680	4680	4680	0
215	20231212	171700	227656485	4680	4680	4680	4680	0
216	20231212	171600	227656485	4680	4680	4680	4680	0
217	20231212	171500	227656485	4680	4680	4680	4680	0
218	20231212	171400	227656485	4680	4680	4680	4680	0
219	20231212	171300	227656485	4680	4680	4680	4680	0
220	20231212	171200	227656485	4680	4680	4680	4680	0
221	20231212	171100	227656485	4680	4680	4680	4680	0
222	20231212	171000	227656485	4680	4680	4680	4680	0
223	20231212	170900	227656485	4680	4680	4680	4680	0
224	20231212	170800	227656485	4680	4680	4680	4680	0
225	20231212	170700	227656485	4680	4680	4680	4680	0
226	20231212	170600	227656485	4680	4680	4680	4680	0
227	20231212	170500	227656485	4680	4680	4680	4680	0
228	20231212	170400	227656485	4680	4680	4680	4680	0
229	20231212	170300	227656485	4680	4680	4680	4680	0
230	20231212	170200	227656485	4680	4680	4680	4680	0
231	20231212	170100	227656485	4680	4680	4680	4680	0
232	20231212	170000	227656485	4680	4680	4680	4680	0
233	20231212	165900	227656485	4680	4680	4680	4680	0
234	20231212	165800	227656485	4680	4680	4680	4680	0
235	20231212	165700	227656485	4680	4680	4680	4680	0
236	20231212	165600	227656485	4680	4680	4680	4680	0
237	20231212	165500	227656485	4680	4680	4680	4680	0
238	20231212	165400	227656485	4680	4680	4680	4680	0
239	20231212	165300	227656485	4680	4680	4680	4680	0
240	20231212	165200	227656485	4680	4680	4680	4680	0
241	20231212	165100	227656485	4680	4680	4680	4680	0
242	20231212	165000	227656485	4680	4680	4680	4680	554
243	20231212	164900	227656485	4680	4680	4680	4680	0
244	20231212	164800	227656485	4680	4680	4680	4680	0
245	20231212	164700	227656485	4680	4680	4680	4680	0
246	20231212	164600	227656485	4680	4680	4680	4680	0
247	20231212	164500	227656485	4680	4680	4680	4680	0
248	20231212	164400	227656485	4680	4680	4680	4680	0
249	20231212	164300	227656485	4680	4680	4680	4680	0
250	20231212	164200	227656485	4680	4680	4680	4680	0
251	20231212	164100	227656485	4680	4680	4680	4680	0
252	20231212	164000	227656485	4680	4680	4680	4680	0
253	20231212	163900	227656485	4680	4680	4680	4680	0
254	20231212	163800	227656485	4680	4680	4680	4680	0
255	20231212	163700	227656485	4680	4680	4680	4680	0
256	20231212	163600	227656485	4680	4680	4680	4680	0
257	20231212	163500	227656485	4680	4680	4680	4680	0
258	20231212	163400	227656485	4680	4680	4680	4680	0
259	20231212	163300	227656485	4680	4680	4680	4680	0
260	20231212	163200	227656485	4680	4680	4680	4680	0
261	20231212	163100	227656485	4680	4680	4680	4680	0
262	20231212	163000	227656485	4680	4680	4680	4680	0
263	20231212	162900	227656485	4680	4680	4680	4680	0
264	20231212	162800	227656485	4680	4680	4680	4680	0
265	20231212	162700	227656485	4680	4680	4680	4680	0
266	20231212	162600	227656485	4680	4680	4680	4680	0
267	20231212	162500	227656485	4680	4680	4680	4680	0
268	20231212	162400	227656485	4680	4680	4680	4680	0
269	20231212	162300	227656485	4680	4680	4680	4680	0
270	20231212	162200	227656485	4680	4680	4680	4680	0
271	20231212	162100	227656485	4680	4680	4680	4680	0
272	20231212	162000	227656485	4680	4680	4680	4680	554
273	20231212	161900	227656485	4680	4680	4680	4680	0
274	20231212	161800	227656485	4680	4680	4680	4680	0
275	20231212	161700	227656485	4680	4680	4680	4680	0
276	20231212	161600	227656485	4680	4680	4680	4680	0
277	20231212	161500	227656485	4680	4680	4680	4680	0
278	20231212	161400	227656485	4680	4680	4680	4680	0
279	20231212	161300	227656485	4680	4680	4680	4680	0
280	20231212	161200	227656485	4680	4680	4680	4680	0
281	20231212	161100	227656485	4680	4680	4680	4680	0
282	20231212	161000	227656485	4680	4680	4680	4680	0
283	20231212	160900	227656485	4680	4680	4680	4680	0
284	20231212	160800	227656485	4680	4680	4680	4680	0
285	20231212	160700	227656485	4680	4680	4680	4680	0
286	20231212	160600	227656485	4680	4680	4680	4680	0
287	20231212	160500	227656485	4680	4680	4680	4680	0
288	20231212	160400	227656485	4680	4680	4680	4680	0
289	20231212	160300	227656485	4680	4680	4680	4680	0
290	20231212	160200	227656485	4680	4680	4680	4680	0
291	20231212	160100	227656485	4680	4680	4680	4680	0
292	20231212	160000	227656485	4680	4680	4680	4680	0
293	20231212	155900	227656485	4680	4680	4680	4680	0
294	20231212	155800	227656485	4680	4680	4680	4680	0
295	20231212	155700	227656485	4680	4680	4680	4680	0
296	20231212	155600	227656485	4680	4680	4680	4680	0
297	20231212	155500	227656485	4680	4680	4680	4680	0
298	20231212	155400	227656485	4680	4680	4680	4680	0
299	20231212	155300	227656485	4680	4680	4680	4680	0
300	20231212	155200	227656485	4680	4680	4680	4680	0
301	20231212	155100	227656485	4680	4680	4680	4680	0
302	20231212	155000	227656485	4680	4680	4680	4680	554
303	20231212	154900	227656485	4680	4680	4680	4680	0
304	20231212	154800	227656485	4680	4680	4680	4680	0
305	20231212	154700	227656485	4680	4680	4680	4680	0
306	20231212	154600	227656485	4680	4680	4680	4680	0
307	20231212	154500	227656485	4680	4680	4680	4680	0
308	20231212	154400	227656485	4680	4680	4680	4680	0
309	20231212	154300	227656485	4680	4680	4680	4680	0
310	20231212	154200	227656485	4680	4680	4680	4680	0
311	20231212	154100	227656485	4680	4680	4680	4680	0
312	20231212	154000	227656485	4680	4680	4680	4680	0
313	20231212	153900	227656485	4680	4680	4680	4680	0
314	20231212	153800	227656485	4680	4680	4680	4680	0
315	20231212	153700	227656485	4680	4680	4680	4680	0
316	20231212	153600	227656485	4680	4680	4680	4680	0
317	20231212	153500	227656485	4680	4680	4680	4680	0
318	20231212	153400	227656485	4680	4680	4680	4680	0
319	20231212	153300	227656485	4680	4680	4680	4680	0
320	20231212	153200	227656485	4680	4680	4680	4680	0
321	20231212	153100	227656485	4680	4680	4680	4680	0
322	20231212	153000	227656485	4680	4680	4680	4680	554
323	20231212	152900	225063765	4685	4685	4685	4685	0
324	20231212	152800	225063765	4685	4685	4685	4685	0
325	20231212	152700	225063765	4685	4685	4685	4685	0
326	20231212	152600	225063765	4685	4685	4685	4685	0
327	20231212	152500	225063765	4685	4685	4685	4685	0
328	20231212	152400	225063765	4685	4685	4685	4685	0
329	20231212	152300	225063765	4685	4685	4685	4685	0
330	20231212	152200	225063765	4685	4685	4685	4685	0
331	20231212	152100	225063765	4685	4685	4685	4685	0
332	20231212	152000	225063765	4685	4685	4685	4685	0
333	20231212	151900	225063765	4685	4685	4685	4685	65
334	20231212	151800	224759240	4685	4700	4700	4685	915
335	20231212	151700	220470680	4700	4690	4700	4685	548
336	20231212	151600	217902635	4685	4685	4685	4685	0
337	20231212	151500	217902635	4685	4685	4685	4685	421
338	20231212	151400	215930250	4685	4690	4690	4685	116
339	20231212	151300	215386395	4690	4700	4700	4690	101
340	20231212	151200	214912595	4700	4700	4705	4700	302
341	20231212	151100	213491790	4705	4705	4705	4705	0
342	20231212	151000	213491790	4705	4705	4705	4705	0
343	20231212	150900	213491790	4705	4705	4705	4705	0
344	20231212	150800	213491790	4705	4705	4705	4705	77
345	20231212	150700	213129505	4705	4700	4705	4700	2
346	20231212	150600	213120100	4705	4690	4705	4690	32
347	20231212	150500	212969795	4700	4700	4700	4700	0
348	20231212	150400	212969795	4700	4700	4700	4700	0
349	20231212	150300	212969795	4700	4700	4700	4700	1
350	20231212	150200	212965095	4710	4710	4710	4710	0
351	20231212	150100	212965095	4710	4710	4710	4710	200
352	20231212	150000	212023095	4715	4715	4715	4715	0
353	20231212	145900	212023095	4715	4715	4715	4715	0
354	20231212	145800	212023095	4715	4715	4715	4715	21
355	20231212	145700	211924080	4715	4715	4715	4715	247
356	20231212	145600	210759475	4715	4710	4715	4685	228
357	20231212	145500	209685500	4715	4715	4715	4715	200
358	20231212	145400	208742500	4715	4720	4720	4715	113
359	20231212	145300	208209640	4720	4700	4720	4700	1523
360	20231212	145200	201036365	4695	4695	4695	4695	10
361	20231212	145100	200989415	4695	4690	4695	4690	764
362	20231212	145000	197404345	4690	4685	4695	4685	1367
363	20231212	144900	190993030	4685	4685	4685	4685	0
364	20231212	144800	190993030	4685	4690	4690	4685	9
365	20231212	144700	190950860	4690	4680	4690	4680	2000
366	20231212	144600	181577840	4675	4680	4680	4675	33
367	20231212	144500	181423450	4680	4680	4680	4680	217
368	20231212	144400	180407890	4680	4680	4680	4680	0
369	20231212	144300	180407890	4680	4680	4680	4680	142
370	20231212	144200	179743330	4680	4680	4680	4680	59
371	20231212	144100	179467210	4680	4680	4680	4680	0
372	20231212	144000	179467210	4680	4680	4680	4680	28
373	20231212	143900	179336170	4680	4665	4680	4665	1000
374	20231212	143800	174671125	4680	4680	4685	4680	763
375	20231212	143700	171100000	4680	4675	4680	4675	460
376	20231212	143600	168947605	4675	4670	4675	4670	42
377	20231212	143500	168751430	4665	4665	4665	4665	12
378	20231212	143400	168695450	4660	4660	4660	4660	0
379	20231212	143300	168695450	4660	4660	4660	4660	5
380	20231212	143200	168672150	4665	4665	4665	4665	0
381	20231212	143100	168672150	4665	4665	4665	4665	0
382	20231212	143000	168672150	4665	4645	4665	4645	1587
383	20231212	142900	161286290	4640	4640	4640	4640	0
384	20231212	142800	161286290	4640	4640	4640	4640	0
385	20231212	142700	161286290	4640	4640	4640	4640	0
386	20231212	142600	161286290	4640	4630	4640	4630	23
387	20231212	142500	161179770	4645	4645	4645	4645	0
388	20231212	142400	161179770	4645	4645	4645	4645	0
389	20231212	142300	161179770	4645	4635	4645	4635	101
390	20231212	142200	160711000	4640	4640	4640	4640	0
391	20231212	142100	160711000	4640	4640	4640	4640	0
392	20231212	142000	160711000	4640	4640	4640	4640	1
393	20231212	141900	160706360	4625	4625	4625	4625	0
394	20231212	141800	160706360	4625	4625	4625	4625	10
395	20231212	141700	160660110	4620	4620	4620	4620	0
396	20231212	141600	160660110	4620	4620	4620	4620	0
397	20231212	141500	160660110	4620	4620	4620	4620	0
398	20231212	141400	160660110	4620	4620	4620	4620	0
399	20231212	141300	160660110	4620	4620	4620	4620	0
400	20231212	141200	160660110	4620	4620	4620	4620	0
401	20231212	141100	160660110	4620	4620	4620	4620	0
402	20231212	141000	160660110	4620	4620	4620	4620	0
403	20231212	140900	160660110	4620	4620	4620	4620	0
404	20231212	140800	160660110	4620	4620	4620	4620	0
405	20231212	140700	160660110	4620	4620	4620	4620	0
406	20231212	140600	160660110	4620	4620	4620	4620	0
407	20231212	140500	160660110	4620	4620	4620	4620	0
408	20231212	140400	160660110	4620	4620	4620	4620	0
409	20231212	140300	160660110	4620	4620	4620	4620	0
410	20231212	140200	160660110	4620	4620	4620	4620	0
411	20231212	140100	160660110	4620	4620	4620	4620	0
412	20231212	140000	160660110	4620	4620	4620	4620	0
413	20231212	135900	160660110	4620	4620	4620	4620	0
414	20231212	135800	160660110	4620	4620	4620	4620	0
415	20231212	135700	160660110	4620	4630	4630	4620	722
416	20231212	135600	157323940	4620	4630	4630	4620	1000
417	20231212	135500	152696640	4620	4650	4650	4620	1200
418	20231212	135400	147127550	4650	4650	4650	4650	17
419	20231212	135300	147048500	4645	4645	4645	4645	0
420	20231212	135200	147048500	4645	4645	4645	4645	0
421	20231212	135100	147048500	4645	4645	4645	4645	0
422	20231212	135000	147048500	4645	4650	4650	4645	1131
423	20231212	134900	141793625	4650	4650	4650	4650	500
424	20231212	134800	139468625	4650	4660	4660	4650	100
425	20231212	134700	139003485	4660	4660	4660	4660	0
426	20231212	134600	139003485	4660	4660	4660	4660	19
427	20231212	134500	138914945	4660	4660	4660	4660	0
428	20231212	134400	138914945	4660	4660	4660	4660	0
429	20231212	134300	138914945	4660	4660	4660	4660	0
430	20231212	134200	138914945	4660	4660	4660	4660	2
431	20231212	134100	138905625	4660	4660	4660	4660	24
432	20231212	134000	138793785	4665	4665	4665	4665	0
433	20231212	133900	138793785	4665	4665	4665	4665	0
434	20231212	133800	138793785	4665	4665	4665	4665	0
435	20231212	133700	138793785	4665	4665	4665	4665	5
436	20231212	133600	138770460	4665	4665	4665	4665	0
437	20231212	133500	138770460	4665	4665	4665	4665	404
438	20231212	133400	136885800	4665	4665	4665	4665	13
439	20231212	133300	136825155	4670	4670	4670	4670	5
440	20231212	133200	136801805	4665	4670	4670	4665	100
441	20231212	133100	136335175	4670	4670	4670	4670	0
442	20231212	133000	136335175	4670	4670	4670	4670	55
443	20231212	132900	136078325	4660	4660	4660	4660	0
444	20231212	132800	136078325	4660	4660	4660	4660	0
445	20231212	132700	136078325	4660	4660	4660	4660	0
446	20231212	132600	136078325	4660	4660	4660	4660	0
447	20231212	132500	136078325	4660	4660	4660	4660	11
448	20231212	132400	136027065	4670	4670	4670	4670	48
449	20231212	132300	135802905	4670	4670	4670	4670	208
450	20231212	132200	134831545	4675	4675	4675	4675	105
451	20231212	132100	134340670	4680	4680	4680	4680	0
452	20231212	132000	134340670	4680	4680	4680	4680	90
453	20231212	131900	133919470	4680	4680	4680	4680	44
454	20231212	131800	133713550	4680	4680	4680	4680	224
455	20231212	131700	132665230	4680	4680	4685	4680	38
456	20231212	131600	132487385	4680	4680	4680	4680	5
457	20231212	131500	132463985	4680	4680	4680	4680	0
458	20231212	131400	132463985	4680	4680	4680	4680	156
459	20231212	131300	131733905	4680	4675	4680	4675	221
460	20231212	131200	130699795	4675	4670	4675	4670	130
461	20231212	131100	130092390	4665	4660	4665	4660	167
462	20231212	131000	129313670	4655	4655	4655	4655	0
463	20231212	130900	129313670	4655	4655	4655	4655	0
464	20231212	130800	129313670	4655	4660	4660	4655	400
465	20231212	130700	127450170	4655	4655	4660	4655	518
466	20231212	130600	125038735	4655	4655	4655	4655	0
467	20231212	130500	125038735	4655	4655	4655	4655	0
468	20231212	130400	125038735	4655	4655	4655	4655	0
469	20231212	130300	125038735	4655	4655	4655	4655	230
470	20231212	130200	123968085	4655	4655	4655	4655	0
471	20231212	130100	123968085	4655	4655	4655	4655	0
472	20231212	130000	123968085	4655	4655	4655	4655	0
473	20231212	125900	123968085	4655	4655	4655	4655	0
474	20231212	125800	123968085	4655	4650	4655	4650	50
475	20231212	125700	123735385	4650	4650	4650	4650	0
476	20231212	125600	123735385	4650	4650	4650	4650	0
477	20231212	125500	123735385	4650	4630	4650	4630	671
478	20231212	125400	120615490	4645	4645	4645	4645	0
479	20231212	125300	120615490	4645	4645	4645	4645	3
480	20231212	125200	120601555	4630	4630	4630	4630	0
481	20231212	125100	120601555	4630	4630	4630	4630	0
482	20231212	125000	120601555	4630	4630	4630	4630	2
483	20231212	124900	120592295	4630	4630	4630	4630	0
484	20231212	124800	120592295	4630	4630	4630	4630	0
485	20231212	124700	120592295	4630	4630	4630	4625	337
486	20231212	124600	119033530	4635	4635	4635	4635	0
487	20231212	124500	119033530	4635	4635	4635	4635	0
488	20231212	124400	119033530	4635	4635	4635	4635	0
489	20231212	124300	119033530	4635	4635	4635	4635	101
490	20231212	124200	118565395	4640	4640	4640	4640	150
491	20231212	124100	117869395	4640	4640	4640	4640	100
492	20231212	124000	117405395	4650	4650	4650	4650	0
493	20231212	123900	117405395	4650	4650	4650	4650	0
494	20231212	123800	117405395	4650	4650	4650	4650	0
495	20231212	123700	117405395	4650	4650	4650	4650	0
496	20231212	123600	117405395	4650	4640	4650	4640	304
497	20231212	123500	115991835	4635	4635	4635	4635	0
498	20231212	123400	115991835	4635	4635	4635	4635	0
499	20231212	123300	115991835	4635	4625	4635	4625	41
500	20231212	123200	115802200	4625	4625	4625	4625	0
501	20231212	123100	115802200	4625	4625	4625	4625	0
502	20231212	123000	115802200	4625	4625	4625	4625	0
503	20231212	122900	115802200	4625	4625	4625	4625	0
504	20231212	122800	115802200	4625	4625	4625	4625	105
505	20231212	122700	115316575	4625	4635	4635	4625	220
506	20231212	122600	114298070	4635	4645	4645	4635	111
507	20231212	122500	113782485	4645	4645	4645	4645	1
508	20231212	122400	113777840	4645	4645	4645	4645	10
509	20231212	122300	113731390	4650	4650	4650	4650	0
510	20231212	122200	113731390	4650	4650	4650	4650	2
511	20231212	122100	113722090	4655	4655	4655	4655	0
512	20231212	122000	113722090	4655	4655	4655	4655	1
513	20231212	121900	113717435	4660	4655	4660	4640	1304
514	20231212	121800	107647325	4655	4650	4655	4650	2
515	20231212	121700	107638020	4650	4650	4650	4650	0
516	20231212	121600	107638020	4650	4650	4650	4650	4
517	20231212	121500	107619420	4650	4625	4650	4625	22
518	20231212	121400	107517635	4650	4650	4650	4650	1
519	20231212	121300	107512985	4650	4625	4650	4625	2
520	20231212	121200	107503710	4620	4620	4620	4620	0
521	20231212	121100	107503710	4620	4630	4630	4620	20
522	20231212	121000	107411185	4655	4655	4655	4655	0
523	20231212	120900	107411185	4655	4655	4655	4655	0
524	20231212	120800	107411185	4655	4650	4655	4650	150
525	20231212	120700	106713600	4655	4655	4655	4655	0
526	20231212	120600	106713600	4655	4655	4655	4655	0
527	20231212	120500	106713600	4655	4655	4655	4655	0
528	20231212	120400	106713600	4655	4655	4655	4655	0
529	20231212	120300	106713600	4655	4655	4655	4655	0
530	20231212	120200	106713600	4655	4655	4655	4655	0
531	20231212	120100	106713600	4655	4655	4655	4655	0
532	20231212	120000	106713600	4655	4655	4655	4655	0
533	20231212	115900	106713600	4655	4655	4655	4655	0
534	20231212	115800	106713600	4655	4655	4655	4655	0
535	20231212	115700	106713600	4655	4655	4655	4655	0
536	20231212	115600	106713600	4655	4655	4655	4655	1
537	20231212	115500	106708945	4650	4650	4650	4650	0
538	20231212	115400	106708945	4650	4650	4650	4650	0
539	20231212	115300	106708945	4650	4650	4650	4650	216
540	20231212	115200	105704545	4650	4650	4650	4650	5
541	20231212	115100	105681295	4650	4650	4650	4650	0
542	20231212	115000	105681295	4650	4625	4650	4625	9
543	20231212	114900	105639600	4625	4620	4625	4620	17
544	20231212	114800	105560990	4620	4620	4620	4620	3
545	20231212	114700	105547130	4630	4630	4630	4630	80
546	20231212	114600	105176730	4630	4630	4630	4630	25
547	20231212	114500	105060980	4630	4630	4630	4630	0
548	20231212	114400	105060980	4630	4630	4630	4630	0
549	20231212	114300	105060980	4630	4630	4630	4630	0
550	20231212	114200	105060980	4630	4630	4630	4630	0
551	20231212	114100	105060980	4630	4630	4630	4630	37
552	20231212	114000	104889670	4630	4630	4630	4630	0
553	20231212	113900	104889670	4630	4640	4640	4630	157
554	20231212	113800	104161790	4655	4655	4655	4655	0
555	20231212	113700	104161790	4655	4655	4655	4655	0
556	20231212	113600	104161790	4655	4655	4655	4655	0
557	20231212	113500	104161790	4655	4645	4655	4645	200
558	20231212	113400	103231795	4645	4640	4645	4640	586
559	20231212	113300	100511150	4640	4640	4640	4640	500
560	20231212	113200	98191150	4635	4635	4635	4635	2329
561	20231212	113100	87396235	4630	4630	4630	4630	1
562	20231212	113000	87391605	4615	4615	4615	4615	764
563	20231212	112900	83865745	4610	4605	4610	4605	132
564	20231212	112800	83257725	4595	4595	4595	4595	77
565	20231212	112700	82903910	4595	4595	4595	4595	0
566	20231212	112600	82903910	4595	4595	4595	4595	27
567	20231212	112500	82779845	4600	4600	4600	4600	0
568	20231212	112400	82779845	4600	4600	4600	4600	0
569	20231212	112300	82779845	4600	4600	4600	4600	0
570	20231212	112200	82779845	4600	4600	4600	4600	130
571	20231212	112100	82181845	4600	4600	4600	4600	0
572	20231212	112000	82181845	4600	4600	4600	4600	0
573	20231212	111900	82181845	4600	4600	4600	4600	0
574	20231212	111800	82181845	4600	4600	4600	4600	0
575	20231212	111700	82181845	4600	4600	4600	4600	0
576	20231212	111600	82181845	4600	4600	4600	4600	0
577	20231212	111500	82181845	4600	4600	4600	4600	0
578	20231212	111400	82181845	4600	4600	4600	4600	0
579	20231212	111300	82181845	4600	4600	4600	4600	24
580	20231212	111200	82071445	4580	4580	4580	4580	0
581	20231212	111100	82071445	4580	4580	4580	4580	0
582	20231212	111000	82071445	4580	4580	4580	4580	0
583	20231212	110900	82071445	4580	4580	4580	4580	0
584	20231212	110800	82071445	4580	4580	4580	4580	0
585	20231212	110700	82071445	4580	4580	4580	4580	200
586	20231212	110600	81155445	4580	4580	4580	4580	4
587	20231212	110500	81137125	4580	4580	4580	4580	0
588	20231212	110400	81137125	4580	4580	4580	4580	493
589	20231212	110300	78879185	4575	4575	4575	4575	0
590	20231212	110200	78879185	4575	4575	4575	4575	1
591	20231212	110100	78874610	4575	4590	4590	4575	245
592	20231212	110000	77752670	4600	4600	4600	4600	0
593	20231212	105900	77752670	4600	4590	4600	4590	2
594	20231212	105800	77743480	4580	4580	4580	4580	0
595	20231212	105700	77743480	4580	4585	4585	4580	1000
596	20231212	105600	73160870	4615	4615	4615	4580	1552
597	20231212	105500	66040570	4620	4620	4620	4620	0
598	20231212	105400	66040570	4620	4595	4620	4595	7
599	20231212	105300	66008380	4595	4595	4595	4595	0
600	20231212	105200	66008380	4595	4595	4595	4595	100
601	20231212	105100	65548880	4595	4595	4595	4595	35
602	20231212	105000	65388055	4600	4600	4600	4600	0
603	20231212	104900	65388055	4600	4600	4600	4600	0
604	20231212	104800	65388055	4600	4595	4600	4595	79
605	20231212	104700	65024830	4600	4600	4600	4600	635
606	20231212	104600	62103830	4600	4600	4600	4600	0
607	20231212	104500	62103830	4600	4600	4600	4600	0
608	20231212	104400	62103830	4600	4615	4615	4600	198
609	20231212	104300	61191375	4615	4615	4615	4615	0
610	20231212	104200	61191375	4615	4615	4615	4615	0
611	20231212	104100	61191375	4615	4615	4615	4615	0
612	20231212	104000	61191375	4615	4615	4615	4615	6
613	20231212	103900	61163685	4615	4615	4615	4615	108
614	20231212	103800	60665265	4635	4635	4635	4635	0
615	20231212	103700	60665265	4635	4635	4635	4635	0
616	20231212	103600	60665265	4635	4635	4635	4635	0
617	20231212	103500	60665265	4635	4635	4635	4635	0
618	20231212	103400	60665265	4635	4635	4635	4635	0
619	20231212	103300	60665265	4635	4635	4635	4635	100
620	20231212	103200	60201765	4635	4640	4640	4635	1139
621	20231212	103100	54921710	4640	4640	4640	4640	8
622	20231212	103000	54884590	4645	4645	4645	4645	0
623	20231212	102900	54884590	4645	4645	4645	4645	0
624	20231212	102800	54884590	4645	4645	4645	4645	10
625	20231212	102700	54838140	4645	4645	4645	4645	0
626	20231212	102600	54838140	4645	4645	4645	4645	0
627	20231212	102500	54838140	4645	4645	4645	4645	0
628	20231212	102400	54838140	4645	4645	4645	4645	0
629	20231212	102300	54838140	4645	4645	4645	4645	0
630	20231212	102200	54838140	4645	4645	4645	4645	0
631	20231212	102100	54838140	4645	4645	4645	4645	0
632	20231212	102000	54838140	4645	4645	4645	4645	0
633	20231212	101900	54838140	4645	4635	4645	4635	4
634	20231212	101800	54819585	4645	4640	4645	4640	33
635	20231212	101700	54666455	4640	4635	4640	4635	20
636	20231212	101600	54573705	4640	4635	4640	4635	1030
637	20231212	101500	49799650	4640	4615	4640	4615	1130
638	20231212	101400	44562595	4615	4615	4615	4615	0
639	20231212	101300	44562595	4615	4615	4615	4615	248
640	20231212	101200	43418075	4635	4635	4635	4635	0
641	20231212	101100	43418075	4635	4635	4635	4635	0
642	20231212	101000	43418075	4635	4635	4635	4635	0
643	20231212	100900	43418075	4635	4635	4635	4635	0
644	20231212	100800	43418075	4635	4635	4635	4635	0
645	20231212	100700	43418075	4635	4635	4635	4635	0
646	20231212	100600	43418075	4635	4635	4635	4635	0
647	20231212	100500	43418075	4635	4635	4635	4635	0
648	20231212	100400	43418075	4635	4635	4635	4635	0
649	20231212	100300	43418075	4635	4630	4635	4630	6
650	20231212	100200	43390290	4630	4630	4630	4630	1
651	20231212	100100	43385660	4615	4615	4615	4615	45
652	20231212	100000	43177985	4595	4595	4595	4595	0
653	20231212	095900	43177985	4595	4595	4595	4595	38
654	20231212	095800	43003375	4595	4600	4600	4595	362
655	20231212	095700	41339475	4595	4595	4595	4595	0
656	20231212	095600	41339475	4595	4595	4595	4595	213
657	20231212	095500	40360740	4595	4595	4595	4595	25
658	20231212	095400	40245865	4595	4595	4595	4595	0
659	20231212	095300	40245865	4595	4595	4595	4595	0
660	20231212	095200	40245865	4595	4595	4595	4595	0
661	20231212	095100	40245865	4595	4595	4595	4595	0
662	20231212	095000	40245865	4595	4595	4595	4595	19
663	20231212	094900	40158560	4595	4610	4610	4595	767
664	20231212	094800	36633175	4595	4595	4595	4595	0
665	20231212	094700	36633175	4595	4595	4595	4595	100
666	20231212	094600	36173675	4625	4600	4625	4595	136
667	20231212	094500	35548540	4595	4600	4600	4595	11
668	20231212	094400	35497985	4605	4630	4630	4605	512
669	20231212	094300	33140075	4645	4645	4645	4645	0
670	20231212	094200	33140075	4645	4640	4645	4640	110
671	20231212	094100	32629385	4645	4645	4645	4645	0
672	20231212	094000	32629385	4645	4645	4645	4645	0
673	20231212	093900	32629385	4645	4645	4645	4645	10
674	20231212	093800	32582935	4645	4645	4645	4645	1
675	20231212	093700	32578290	4645	4640	4645	4635	44
676	20231212	093600	32373935	4645	4640	4650	4640	3
677	20231212	093500	32360000	4655	4655	4655	4645	4
678	20231212	093400	32341395	4655	4645	4655	4645	944
679	20231212	093300	27948970	4640	4625	4640	4625	1012
680	20231212	093200	23253620	4620	4615	4620	4615	659
681	20231212	093100	20209070	4620	4610	4620	4610	310
682	20231212	093000	18778040	4610	4610	4610	4610	0
683	20231212	092900	18778040	4610	4610	4610	4610	0
684	20231212	092800	18778040	4610	4610	4610	4610	2
685	20231212	092700	18768820	4610	4610	4610	4610	1
686	20231212	092600	18764210	4615	4615	4615	4615	1
687	20231212	092500	18759595	4610	4610	4610	4610	0
688	20231212	092400	18759595	4610	4585	4610	4585	12
689	20231212	092300	18704300	4610	4610	4610	4610	0
690	20231212	092200	18704300	4610	4610	4610	4610	2
691	20231212	092100	18695080	4590	4590	4590	4590	0
692	20231212	092000	18695080	4590	4590	4590	4590	90
693	20231212	091900	18281980	4615	4615	4615	4615	0
694	20231212	091800	18281980	4615	4610	4615	4610	450
695	20231212	091700	16207410	4610	4610	4610	4610	43
696	20231212	091600	16009180	4610	4605	4610	4605	55
697	20231212	091500	15755665	4605	4605	4605	4605	0
698	20231212	091400	15755665	4605	4605	4605	4605	300
699	20231212	091300	14374165	4605	4605	4605	4605	0
700	20231212	091200	14374165	4605	4590	4605	4590	43
701	20231212	091100	14176775	4605	4605	4605	4605	0
702	20231212	091000	14176775	4605	4590	4605	4590	300
703	20231212	090900	12797430	4565	4580	4580	4565	845
704	20231212	090800	8935700	4580	4580	4585	4580	477
705	20231212	090700	6750540	4595	4595	4595	4595	0
706	20231212	090600	6750540	4595	4595	4595	4595	0
707	20231212	090500	6750540	4595	4595	4595	4595	75
708	20231212	090400	6405915	4595	4595	4595	4595	23
709	20231212	090300	6300230	4580	4580	4580	4580	7
710	20231212	090200	6268170	4580	4580	4580	4580	199
711	20231212	090100	5356750	4610	4600	4610	4600	397
712	20231212	090000	3530530	4600	4560	4600	4560	774