KissMeData/376180/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211600	208160635	4155	4155	4155	4155	2888
3	20231213	211500	208160635	4155	4155	4155	4155	0
4	20231213	211400	208160635	4155	4155	4155	4155	0
5	20231213	211300	208160635	4155	4155	4155	4155	0
6	20231213	211200	208160635	4155	4155	4155	4155	0
7	20231213	211100	208160635	4155	4155	4155	4155	0
8	20231213	211000	208160635	4155	4155	4155	4155	0
9	20231213	210900	208160635	4155	4155	4155	4155	0
10	20231213	210800	208160635	4155	4155	4155	4155	0
11	20231213	210700	208160635	4155	4155	4155	4155	0
12	20231213	210600	208160635	4155	4155	4155	4155	0
13	20231213	210500	208160635	4155	4155	4155	4155	0
14	20231213	210400	208160635	4155	4155	4155	4155	0
15	20231213	210300	208160635	4155	4155	4155	4155	0
16	20231213	210200	208160635	4155	4155	4155	4155	0
17	20231213	210100	208160635	4155	4155	4155	4155	0
18	20231213	210000	208160635	4155	4155	4155	4155	0
19	20231213	205900	208160635	4155	4155	4155	4155	0
20	20231213	205800	208160635	4155	4155	4155	4155	0
21	20231213	205700	208160635	4155	4155	4155	4155	0
22	20231213	205600	208160635	4155	4155	4155	4155	0
23	20231213	205500	208160635	4155	4155	4155	4155	0
24	20231213	205400	208160635	4155	4155	4155	4155	0
25	20231213	205300	208160635	4155	4155	4155	4155	0
26	20231213	205200	208160635	4155	4155	4155	4155	0
27	20231213	205100	208160635	4155	4155	4155	4155	0
28	20231213	205000	208160635	4155	4155	4155	4155	0
29	20231213	204900	208160635	4155	4155	4155	4155	0
30	20231213	204800	208160635	4155	4155	4155	4155	0
31	20231213	204700	208160635	4155	4155	4155	4155	0
32	20231213	204600	208160635	4155	4155	4155	4155	2888
33	20231213	204500	208160635	4155	4155	4155	4155	0
34	20231213	204400	208160635	4155	4155	4155	4155	0
35	20231213	204300	208160635	4155	4155	4155	4155	0
36	20231213	204200	208160635	4155	4155	4155	4155	0
37	20231213	204100	208160635	4155	4155	4155	4155	0
38	20231213	204000	208160635	4155	4155	4155	4155	0
39	20231213	203900	208160635	4155	4155	4155	4155	0
40	20231213	203800	208160635	4155	4155	4155	4155	0
41	20231213	203700	208160635	4155	4155	4155	4155	0
42	20231213	203600	208160635	4155	4155	4155	4155	0
43	20231213	203500	208160635	4155	4155	4155	4155	0
44	20231213	203400	208160635	4155	4155	4155	4155	0
45	20231213	203300	208160635	4155	4155	4155	4155	0
46	20231213	203200	208160635	4155	4155	4155	4155	0
47	20231213	203100	208160635	4155	4155	4155	4155	0
48	20231213	203000	208160635	4155	4155	4155	4155	0
49	20231213	202900	208160635	4155	4155	4155	4155	0
50	20231213	202800	208160635	4155	4155	4155	4155	0
51	20231213	202700	208160635	4155	4155	4155	4155	0
52	20231213	202600	208160635	4155	4155	4155	4155	0
53	20231213	202500	208160635	4155	4155	4155	4155	0
54	20231213	202400	208160635	4155	4155	4155	4155	0
55	20231213	202300	208160635	4155	4155	4155	4155	0
56	20231213	202200	208160635	4155	4155	4155	4155	0
57	20231213	202100	208160635	4155	4155	4155	4155	0
58	20231213	202000	208160635	4155	4155	4155	4155	0
59	20231213	201900	208160635	4155	4155	4155	4155	0
60	20231213	201800	208160635	4155	4155	4155	4155	0
61	20231213	201700	208160635	4155	4155	4155	4155	0
62	20231213	201600	208160635	4155	4155	4155	4155	2888
63	20231213	201500	208160635	4155	4155	4155	4155	0
64	20231213	201400	208160635	4155	4155	4155	4155	0
65	20231213	201300	208160635	4155	4155	4155	4155	0
66	20231213	201200	208160635	4155	4155	4155	4155	0
67	20231213	201100	208160635	4155	4155	4155	4155	0
68	20231213	201000	208160635	4155	4155	4155	4155	0
69	20231213	200900	208160635	4155	4155	4155	4155	0
70	20231213	200800	208160635	4155	4155	4155	4155	0
71	20231213	200700	208160635	4155	4155	4155	4155	0
72	20231213	200600	208160635	4155	4155	4155	4155	0
73	20231213	200500	208160635	4155	4155	4155	4155	0
74	20231213	200400	208160635	4155	4155	4155	4155	0
75	20231213	200300	208160635	4155	4155	4155	4155	0
76	20231213	200200	208160635	4155	4155	4155	4155	0
77	20231213	200100	208160635	4155	4155	4155	4155	0
78	20231213	200000	208160635	4155	4155	4155	4155	0
79	20231213	195900	208160635	4155	4155	4155	4155	0
80	20231213	195800	208160635	4155	4155	4155	4155	0
81	20231213	195700	208160635	4155	4155	4155	4155	0
82	20231213	195600	208160635	4155	4155	4155	4155	0
83	20231213	195500	208160635	4155	4155	4155	4155	0
84	20231213	195400	208160635	4155	4155	4155	4155	0
85	20231213	195300	208160635	4155	4155	4155	4155	0
86	20231213	195200	208160635	4155	4155	4155	4155	0
87	20231213	195100	208160635	4155	4155	4155	4155	0
88	20231213	195000	208160635	4155	4155	4155	4155	0
89	20231213	194900	208160635	4155	4155	4155	4155	0
90	20231213	194800	208160635	4155	4155	4155	4155	0
91	20231213	194700	208160635	4155	4155	4155	4155	0
92	20231213	194600	208160635	4155	4155	4155	4155	2888
93	20231213	194500	208160635	4155	4155	4155	4155	0
94	20231213	194400	208160635	4155	4155	4155	4155	0
95	20231213	194300	208160635	4155	4155	4155	4155	0
96	20231213	194200	208160635	4155	4155	4155	4155	0
97	20231213	194100	208160635	4155	4155	4155	4155	0
98	20231213	194000	208160635	4155	4155	4155	4155	0
99	20231213	193900	208160635	4155	4155	4155	4155	0
100	20231213	193800	208160635	4155	4155	4155	4155	0
101	20231213	193700	208160635	4155	4155	4155	4155	0
102	20231213	193600	208160635	4155	4155	4155	4155	0
103	20231213	193500	208160635	4155	4155	4155	4155	0
104	20231213	193400	208160635	4155	4155	4155	4155	0
105	20231213	193300	208160635	4155	4155	4155	4155	0
106	20231213	193200	208160635	4155	4155	4155	4155	0
107	20231213	193100	208160635	4155	4155	4155	4155	0
108	20231213	193000	208160635	4155	4155	4155	4155	0
109	20231213	192900	208160635	4155	4155	4155	4155	0
110	20231213	192800	208160635	4155	4155	4155	4155	0
111	20231213	192700	208160635	4155	4155	4155	4155	0
112	20231213	192600	208160635	4155	4155	4155	4155	0
113	20231213	192500	208160635	4155	4155	4155	4155	0
114	20231213	192400	208160635	4155	4155	4155	4155	0
115	20231213	192300	208160635	4155	4155	4155	4155	0
116	20231213	192200	208160635	4155	4155	4155	4155	0
117	20231213	192100	208160635	4155	4155	4155	4155	0
118	20231213	192000	208160635	4155	4155	4155	4155	0
119	20231213	191900	208160635	4155	4155	4155	4155	0
120	20231213	191800	208160635	4155	4155	4155	4155	0
121	20231213	191700	208160635	4155	4155	4155	4155	0
122	20231213	191600	208160635	4155	4155	4155	4155	2888
123	20231213	191500	208160635	4155	4155	4155	4155	0
124	20231213	191400	208160635	4155	4155	4155	4155	0
125	20231213	191300	208160635	4155	4155	4155	4155	0
126	20231213	191200	208160635	4155	4155	4155	4155	0
127	20231213	191100	208160635	4155	4155	4155	4155	0
128	20231213	191000	208160635	4155	4155	4155	4155	0
129	20231213	190900	208160635	4155	4155	4155	4155	0
130	20231213	190800	208160635	4155	4155	4155	4155	0
131	20231213	190700	208160635	4155	4155	4155	4155	0
132	20231213	190600	208160635	4155	4155	4155	4155	0
133	20231213	190500	208160635	4155	4155	4155	4155	0
134	20231213	190400	208160635	4155	4155	4155	4155	0
135	20231213	190300	208160635	4155	4155	4155	4155	0
136	20231213	190200	208160635	4155	4155	4155	4155	0
137	20231213	190100	208160635	4155	4155	4155	4155	0
138	20231213	190000	208160635	4155	4155	4155	4155	0
139	20231213	185900	208160635	4155	4155	4155	4155	0
140	20231213	185800	208160635	4155	4155	4155	4155	0
141	20231213	185700	208160635	4155	4155	4155	4155	0
142	20231213	185600	208160635	4155	4155	4155	4155	0
143	20231213	185500	208160635	4155	4155	4155	4155	0
144	20231213	185400	208160635	4155	4155	4155	4155	0
145	20231213	185300	208160635	4155	4155	4155	4155	0
146	20231213	185200	208160635	4155	4155	4155	4155	0
147	20231213	185100	208160635	4155	4155	4155	4155	0
148	20231213	185000	208160635	4155	4155	4155	4155	0
149	20231213	184900	208160635	4155	4155	4155	4155	0
150	20231213	184800	208160635	4155	4155	4155	4155	0
151	20231213	184700	208160635	4155	4155	4155	4155	0
152	20231213	184600	208160635	4155	4155	4155	4155	2888
153	20231213	184500	208160635	4155	4155	4155	4155	0
154	20231213	184400	208160635	4155	4155	4155	4155	0
155	20231213	184300	208160635	4155	4155	4155	4155	0
156	20231213	184200	208160635	4155	4155	4155	4155	0
157	20231213	184100	208160635	4155	4155	4155	4155	0
158	20231213	184000	208160635	4155	4155	4155	4155	0
159	20231213	183900	208160635	4155	4155	4155	4155	0
160	20231213	183800	208160635	4155	4155	4155	4155	0
161	20231213	183700	208160635	4155	4155	4155	4155	0
162	20231213	183600	208160635	4155	4155	4155	4155	0
163	20231213	183500	208160635	4155	4155	4155	4155	0
164	20231213	183400	208160635	4155	4155	4155	4155	0
165	20231213	183300	208160635	4155	4155	4155	4155	0
166	20231213	183200	208160635	4155	4155	4155	4155	0
167	20231213	183100	208160635	4155	4155	4155	4155	0
168	20231213	183000	208160635	4155	4155	4155	4155	0
169	20231213	182900	208160635	4155	4155	4155	4155	0
170	20231213	182800	208160635	4155	4155	4155	4155	0
171	20231213	182700	208160635	4155	4155	4155	4155	0
172	20231213	182600	208160635	4155	4155	4155	4155	0
173	20231213	182500	208160635	4155	4155	4155	4155	0
174	20231213	182400	208160635	4155	4155	4155	4155	0
175	20231213	182300	208160635	4155	4155	4155	4155	0
176	20231213	182200	208160635	4155	4155	4155	4155	0
177	20231213	182100	208160635	4155	4155	4155	4155	0
178	20231213	182000	208160635	4155	4155	4155	4155	0
179	20231213	181900	208160635	4155	4155	4155	4155	0
180	20231213	181800	208160635	4155	4155	4155	4155	0
181	20231213	181700	208160635	4155	4155	4155	4155	0
182	20231213	181600	208160635	4155	4155	4155	4155	2888
183	20231213	181500	208160635	4155	4155	4155	4155	0
184	20231213	181400	208160635	4155	4155	4155	4155	0
185	20231213	181300	208160635	4155	4155	4155	4155	0
186	20231213	181200	208160635	4155	4155	4155	4155	0
187	20231213	181100	208160635	4155	4155	4155	4155	0
188	20231213	181000	208160635	4155	4155	4155	4155	0
189	20231213	180900	208160635	4155	4155	4155	4155	0
190	20231213	180800	208160635	4155	4155	4155	4155	0
191	20231213	180700	208160635	4155	4155	4155	4155	0
192	20231213	180600	208160635	4155	4155	4155	4155	0
193	20231213	180500	208160635	4155	4155	4155	4155	0
194	20231213	180400	208160635	4155	4155	4155	4155	0
195	20231213	180300	208160635	4155	4155	4155	4155	0
196	20231213	180200	208160635	4155	4155	4155	4155	0
197	20231213	180100	208160635	4155	4155	4155	4155	0
198	20231213	180000	208160635	4155	4155	4155	4155	0
199	20231213	175900	208160635	4155	4155	4155	4155	0
200	20231213	175800	208160635	4155	4155	4155	4155	0
201	20231213	175700	208160635	4155	4155	4155	4155	0
202	20231213	175600	208160635	4155	4155	4155	4155	0
203	20231213	175500	208160635	4155	4155	4155	4155	0
204	20231213	175400	208160635	4155	4155	4155	4155	0
205	20231213	175300	208160635	4155	4155	4155	4155	0
206	20231213	175200	208160635	4155	4155	4155	4155	0
207	20231213	175100	208160635	4155	4155	4155	4155	0
208	20231213	175000	208160635	4155	4155	4155	4155	0
209	20231213	174900	208160635	4155	4155	4155	4155	0
210	20231213	174800	208160635	4155	4155	4155	4155	0
211	20231213	174700	208160635	4155	4155	4155	4155	0
212	20231213	174600	208160635	4155	4155	4155	4155	2888
213	20231213	174500	208160635	4155	4155	4155	4155	0
214	20231213	174400	208160635	4155	4155	4155	4155	0
215	20231213	174300	208160635	4155	4155	4155	4155	0
216	20231213	174200	208160635	4155	4155	4155	4155	0
217	20231213	174100	208160635	4155	4155	4155	4155	0
218	20231213	174000	208160635	4155	4155	4155	4155	0
219	20231213	173900	208160635	4155	4155	4155	4155	0
220	20231213	173800	208160635	4155	4155	4155	4155	0
221	20231213	173700	208160635	4155	4155	4155	4155	0
222	20231213	173600	208160635	4155	4155	4155	4155	0
223	20231213	173500	208160635	4155	4155	4155	4155	0
224	20231213	173400	208160635	4155	4155	4155	4155	0
225	20231213	173300	208160635	4155	4155	4155	4155	0
226	20231213	173200	208160635	4155	4155	4155	4155	0
227	20231213	173100	208160635	4155	4155	4155	4155	0
228	20231213	173000	208160635	4155	4155	4155	4155	0
229	20231213	172900	208160635	4155	4155	4155	4155	0
230	20231213	172800	208160635	4155	4155	4155	4155	0
231	20231213	172700	208160635	4155	4155	4155	4155	0
232	20231213	172600	208160635	4155	4155	4155	4155	0
233	20231213	172500	208160635	4155	4155	4155	4155	0
234	20231213	172400	208160635	4155	4155	4155	4155	0
235	20231213	172300	208160635	4155	4155	4155	4155	0
236	20231213	172200	208160635	4155	4155	4155	4155	0
237	20231213	172100	208160635	4155	4155	4155	4155	0
238	20231213	172000	208160635	4155	4155	4155	4155	0
239	20231213	171900	208160635	4155	4155	4155	4155	0
240	20231213	171800	208160635	4155	4155	4155	4155	0
241	20231213	171700	208160635	4155	4155	4155	4155	0
242	20231213	171600	208160635	4155	4155	4155	4155	2888
243	20231213	171500	208160635	4155	4155	4155	4155	0
244	20231213	171400	208160635	4155	4155	4155	4155	0
245	20231213	171300	208160635	4155	4155	4155	4155	0
246	20231213	171200	208160635	4155	4155	4155	4155	0
247	20231213	171100	208160635	4155	4155	4155	4155	0
248	20231213	171000	208160635	4155	4155	4155	4155	0
249	20231213	170900	208160635	4155	4155	4155	4155	0
250	20231213	170800	208160635	4155	4155	4155	4155	0
251	20231213	170700	208160635	4155	4155	4155	4155	0
252	20231213	170600	208160635	4155	4155	4155	4155	0
253	20231213	170500	208160635	4155	4155	4155	4155	0
254	20231213	170400	208160635	4155	4155	4155	4155	0
255	20231213	170300	208160635	4155	4155	4155	4155	0
256	20231213	170200	208160635	4155	4155	4155	4155	0
257	20231213	170100	208160635	4155	4155	4155	4155	0
258	20231213	170000	208160635	4155	4155	4155	4155	0
259	20231213	165900	208160635	4155	4155	4155	4155	0
260	20231213	165800	208160635	4155	4155	4155	4155	0
261	20231213	165700	208160635	4155	4155	4155	4155	0
262	20231213	165600	208160635	4155	4155	4155	4155	0
263	20231213	165500	208160635	4155	4155	4155	4155	0
264	20231213	165400	208160635	4155	4155	4155	4155	0
265	20231213	165300	208160635	4155	4155	4155	4155	0
266	20231213	165200	208160635	4155	4155	4155	4155	0
267	20231213	165100	208160635	4155	4155	4155	4155	0
268	20231213	165000	208160635	4155	4155	4155	4155	0
269	20231213	164900	208160635	4155	4155	4155	4155	0
270	20231213	164800	208160635	4155	4155	4155	4155	0
271	20231213	164700	208160635	4155	4155	4155	4155	0
272	20231213	164600	208160635	4155	4155	4155	4155	2888
273	20231213	164500	208160635	4155	4155	4155	4155	0
274	20231213	164400	208160635	4155	4155	4155	4155	0
275	20231213	164300	208160635	4155	4155	4155	4155	0
276	20231213	164200	208160635	4155	4155	4155	4155	0
277	20231213	164100	208160635	4155	4155	4155	4155	0
278	20231213	164000	208160635	4155	4155	4155	4155	0
279	20231213	163900	208160635	4155	4155	4155	4155	0
280	20231213	163800	208160635	4155	4155	4155	4155	0
281	20231213	163700	208160635	4155	4155	4155	4155	0
282	20231213	163600	208160635	4155	4155	4155	4155	0
283	20231213	163500	208160635	4155	4155	4155	4155	0
284	20231213	163400	208160635	4155	4155	4155	4155	0
285	20231213	163300	208160635	4155	4155	4155	4155	0
286	20231213	163200	208160635	4155	4155	4155	4155	0
287	20231213	163100	208160635	4155	4155	4155	4155	0
288	20231213	163000	208160635	4155	4155	4155	4155	0
289	20231213	162900	208160635	4155	4155	4155	4155	0
290	20231213	162800	208160635	4155	4155	4155	4155	0
291	20231213	162700	208160635	4155	4155	4155	4155	0
292	20231213	162600	208160635	4155	4155	4155	4155	0
293	20231213	162500	208160635	4155	4155	4155	4155	0
294	20231213	162400	208160635	4155	4155	4155	4155	0
295	20231213	162300	208160635	4155	4155	4155	4155	0
296	20231213	162200	208160635	4155	4155	4155	4155	0
297	20231213	162100	208160635	4155	4155	4155	4155	0
298	20231213	162000	208160635	4155	4155	4155	4155	0
299	20231213	161900	208160635	4155	4155	4155	4155	0
300	20231213	161800	208160635	4155	4155	4155	4155	0
301	20231213	161700	208160635	4155	4155	4155	4155	0
302	20231213	161600	208160635	4155	4155	4155	4155	2888
303	20231213	161500	208160635	4155	4155	4155	4155	0
304	20231213	161400	208160635	4155	4155	4155	4155	0
305	20231213	161300	208160635	4155	4155	4155	4155	0
306	20231213	161200	208160635	4155	4155	4155	4155	0
307	20231213	161100	208160635	4155	4155	4155	4155	0
308	20231213	161000	208160635	4155	4155	4155	4155	0
309	20231213	160900	208160635	4155	4155	4155	4155	0
310	20231213	160800	208160635	4155	4155	4155	4155	0
311	20231213	160700	208160635	4155	4155	4155	4155	0
312	20231213	160600	208160635	4155	4155	4155	4155	0
313	20231213	160500	208160635	4155	4155	4155	4155	0
314	20231213	160400	208160635	4155	4155	4155	4155	0
315	20231213	160300	208160635	4155	4155	4155	4155	0
316	20231213	160200	208160635	4155	4155	4155	4155	0
317	20231213	160100	208160635	4155	4155	4155	4155	0
318	20231213	160000	208160635	4155	4155	4155	4155	0
319	20231213	155900	208160635	4155	4155	4155	4155	0
320	20231213	155800	208160635	4155	4155	4155	4155	0
321	20231213	155700	208160635	4155	4155	4155	4155	0
322	20231213	155600	208160635	4155	4155	4155	4155	0
323	20231213	155500	208160635	4155	4155	4155	4155	0
324	20231213	155400	208160635	4155	4155	4155	4155	0
325	20231213	155300	208160635	4155	4155	4155	4155	0
326	20231213	155200	208160635	4155	4155	4155	4155	0
327	20231213	155100	208160635	4155	4155	4155	4155	0
328	20231213	155000	208160635	4155	4155	4155	4155	0
329	20231213	154900	208160635	4155	4155	4155	4155	0
330	20231213	154800	208160635	4155	4155	4155	4155	0
331	20231213	154700	208160635	4155	4155	4155	4155	0
332	20231213	154600	208160635	4155	4155	4155	4155	2888
333	20231213	154500	208160635	4155	4155	4155	4155	0
334	20231213	154400	208160635	4155	4155	4155	4155	0
335	20231213	154300	208160635	4155	4155	4155	4155	0
336	20231213	154200	208160635	4155	4155	4155	4155	0
337	20231213	154100	208160635	4155	4155	4155	4155	0
338	20231213	154000	208160635	4155	4155	4155	4155	0
339	20231213	153900	208160635	4155	4155	4155	4155	0
340	20231213	153800	208160635	4155	4155	4155	4155	0
341	20231213	153700	208160635	4155	4155	4155	4155	0
342	20231213	153600	208160635	4155	4155	4155	4155	0
343	20231213	153500	208160635	4155	4155	4155	4155	0
344	20231213	153400	208160635	4155	4155	4155	4155	0
345	20231213	153300	208160635	4155	4155	4155	4155	0
346	20231213	153200	208160635	4155	4155	4155	4155	0
347	20231213	153100	208160635	4155	4155	4155	4155	0
348	20231213	153000	208160635	4155	4155	4155	4155	2888
349	20231213	152900	196160995	4170	4170	4170	4170	0
350	20231213	152800	196160995	4170	4170	4170	4170	0
351	20231213	152700	196160995	4170	4170	4170	4170	0
352	20231213	152600	196160995	4170	4170	4170	4170	0
353	20231213	152500	196160995	4170	4170	4170	4170	0
354	20231213	152400	196160995	4170	4170	4170	4170	0
355	20231213	152300	196160995	4170	4170	4170	4170	0
356	20231213	152200	196160995	4170	4170	4170	4170	0
357	20231213	152100	196160995	4170	4170	4170	4170	0
358	20231213	152000	196160995	4170	4170	4170	4170	0
359	20231213	151900	196160995	4170	4155	4170	4155	763
360	20231213	151800	192990325	4165	4165	4165	4165	130
361	20231213	151700	192448875	4155	4155	4155	4155	1
362	20231213	151600	192444720	4155	4160	4160	4155	1601
363	20231213	151500	185788675	4155	4155	4155	4155	1
364	20231213	151400	185784520	4160	4160	4160	4160	192
365	20231213	151300	184985800	4160	4160	4160	4160	0
366	20231213	151200	184985800	4160	4160	4160	4160	0
367	20231213	151100	184985800	4160	4160	4160	4160	355
368	20231213	151000	183509000	4160	4160	4160	4160	102
369	20231213	150900	183084680	4160	4160	4165	4160	401
370	20231213	150800	181416515	4170	4170	4170	4170	0
371	20231213	150700	181416515	4170	4165	4170	4165	242
372	20231213	150600	180408065	4160	4160	4160	4160	25
373	20231213	150500	180304065	4160	4160	4160	4160	100
374	20231213	150400	179888065	4165	4165	4165	4165	0
375	20231213	150300	179888065	4165	4165	4165	4165	29
376	20231213	150200	179767280	4160	4160	4160	4160	4227
377	20231213	150100	162182960	4170	4170	4170	4170	2
378	20231213	150000	162174620	4170	4170	4170	4170	500
379	20231213	145900	160089620	4180	4180	4180	4180	1
380	20231213	145800	160085440	4165	4175	4175	4165	5506
381	20231213	145700	137131575	4175	4175	4175	4175	0
382	20231213	145600	137131575	4175	4175	4175	4175	260
383	20231213	145500	136046075	4175	4175	4175	4175	0
384	20231213	145400	136046075	4175	4175	4175	4175	513
385	20231213	145300	133904300	4175	4175	4175	4175	0
386	20231213	145200	133904300	4175	4170	4175	4170	118
387	20231213	145100	133412100	4170	4170	4170	4170	20
388	20231213	145000	133328700	4170	4170	4170	4170	0
389	20231213	144900	133328700	4170	4170	4170	4170	422
390	20231213	144800	131568960	4170	4170	4170	4170	0
391	20231213	144700	131568960	4170	4170	4170	4170	0
392	20231213	144600	131568960	4170	4170	4170	4170	117
393	20231213	144500	131081070	4170	4170	4170	4170	0
394	20231213	144400	131081070	4170	4170	4170	4170	0
395	20231213	144300	131081070	4170	4170	4170	4170	0
396	20231213	144200	131081070	4170	4170	4170	4170	100
397	20231213	144100	130664070	4165	4165	4165	4165	11
398	20231213	144000	130618255	4170	4170	4170	4170	800
399	20231213	143900	127282255	4170	4170	4170	4170	1
400	20231213	143800	127278085	4170	4170	4170	4170	0
401	20231213	143700	127278085	4170	4170	4170	4170	0
402	20231213	143600	127278085	4170	4170	4170	4170	0
403	20231213	143500	127278085	4170	4170	4170	4170	5
404	20231213	143400	127257235	4170	4170	4170	4170	3
405	20231213	143300	127244725	4170	4170	4170	4170	48
406	20231213	143200	127044565	4170	4170	4170	4170	0
407	20231213	143100	127044565	4170	4170	4170	4170	1
408	20231213	143000	127040395	4165	4165	4165	4165	860
409	20231213	142900	123458495	4165	4165	4165	4165	0
410	20231213	142800	123458495	4165	4165	4165	4165	0
411	20231213	142700	123458495	4165	4165	4165	4165	0
412	20231213	142600	123458495	4165	4165	4165	4165	0
413	20231213	142500	123458495	4165	4165	4165	4165	165
414	20231213	142400	122771270	4165	4165	4165	4165	0
415	20231213	142300	122771270	4165	4165	4165	4165	47
416	20231213	142200	122575515	4170	4170	4170	4170	100
417	20231213	142100	122158515	4170	4170	4170	4170	326
418	20231213	142000	120799095	4170	4190	4190	4170	39
419	20231213	141900	120636365	4170	4170	4170	4170	100
420	20231213	141800	120219365	4170	4170	4170	4170	0
421	20231213	141700	120219365	4170	4170	4170	4170	0
422	20231213	141600	120219365	4170	4170	4170	4170	0
423	20231213	141500	120219365	4170	4170	4170	4170	0
424	20231213	141400	120219365	4170	4170	4170	4170	0
425	20231213	141300	120219365	4170	4170	4170	4170	0
426	20231213	141200	120219365	4170	4170	4170	4170	159
427	20231213	141100	119556335	4170	4170	4170	4170	5
428	20231213	141000	119535485	4170	4170	4170	4170	40
429	20231213	140900	119368685	4170	4175	4175	4170	41
430	20231213	140800	119197710	4170	4170	4170	4170	0
431	20231213	140700	119197710	4170	4170	4170	4170	0
432	20231213	140600	119197710	4170	4170	4170	4170	0
433	20231213	140500	119197710	4170	4170	4170	4170	0
434	20231213	140400	119197710	4170	4170	4170	4170	0
435	20231213	140300	119197710	4170	4170	4170	4170	0
436	20231213	140200	119197710	4170	4170	4170	4170	0
437	20231213	140100	119197710	4170	4170	4170	4170	0
438	20231213	140000	119197710	4170	4170	4170	4170	0
439	20231213	135900	119197710	4170	4170	4170	4170	0
440	20231213	135800	119197710	4170	4170	4170	4170	0
441	20231213	135700	119197710	4170	4170	4170	4170	510
442	20231213	135600	117071010	4185	4185	4185	4185	100
443	20231213	135500	116652510	4185	4185	4185	4185	0
444	20231213	135400	116652510	4185	4185	4185	4185	0
445	20231213	135300	116652510	4185	4185	4185	4185	0
446	20231213	135200	116652510	4185	4185	4185	4185	1
447	20231213	135100	116648325	4185	4185	4185	4185	0
448	20231213	135000	116648325	4185	4185	4185	4185	10
449	20231213	134900	116606475	4185	4185	4185	4185	8
450	20231213	134800	116572995	4190	4190	4190	4190	0
451	20231213	134700	116572995	4190	4190	4190	4190	1
452	20231213	134600	116568805	4185	4185	4185	4185	29
453	20231213	134500	116447440	4190	4190	4190	4190	0
454	20231213	134400	116447440	4190	4190	4190	4190	0
455	20231213	134300	116447440	4190	4190	4190	4190	0
456	20231213	134200	116447440	4190	4190	4190	4190	0
457	20231213	134100	116447440	4190	4190	4190	4190	1
458	20231213	134000	116443250	4190	4190	4190	4190	50
459	20231213	133900	116233750	4195	4195	4195	4195	12
460	20231213	133800	116183410	4165	4165	4165	4165	0
461	20231213	133700	116183410	4165	4165	4165	4165	0
462	20231213	133600	116183410	4165	4165	4165	4165	0
463	20231213	133500	116183410	4165	4165	4165	4165	0
464	20231213	133400	116183410	4165	4165	4165	4165	0
465	20231213	133300	116183410	4165	4165	4165	4165	0
466	20231213	133200	116183410	4165	4165	4165	4165	0
467	20231213	133100	116183410	4165	4165	4165	4165	0
468	20231213	133000	116183410	4165	4165	4165	4165	0
469	20231213	132900	116183410	4165	4165	4165	4165	0
470	20231213	132800	116183410	4165	4165	4165	4165	0
471	20231213	132700	116183410	4165	4165	4165	4165	0
472	20231213	132600	116183410	4165	4185	4185	4165	564
473	20231213	132500	113830035	4195	4195	4195	4195	0
474	20231213	132400	113830035	4195	4195	4195	4195	0
475	20231213	132300	113830035	4195	4195	4195	4195	0
476	20231213	132200	113830035	4195	4195	4195	4195	1
477	20231213	132100	113825840	4195	4195	4195	4195	0
478	20231213	132000	113825840	4195	4175	4195	4175	2
479	20231213	131900	113817470	4195	4195	4195	4195	0
480	20231213	131800	113817470	4195	4195	4195	4195	0
481	20231213	131700	113817470	4195	4185	4195	4185	33
482	20231213	131600	113679355	4195	4195	4195	4195	0
483	20231213	131500	113679355	4195	4195	4195	4195	3
484	20231213	131400	113666770	4195	4195	4195	4195	0
485	20231213	131300	113666770	4195	4185	4195	4185	6
486	20231213	131200	113641610	4185	4175	4185	4175	2
487	20231213	131100	113633250	4175	4175	4175	4175	0
488	20231213	131000	113633250	4175	4175	4175	4175	0
489	20231213	130900	113633250	4175	4175	4175	4175	0
490	20231213	130800	113633250	4175	4175	4175	4175	0
491	20231213	130700	113633250	4175	4175	4175	4175	3
492	20231213	130600	113620725	4180	4185	4185	4180	42
493	20231213	130500	113445115	4180	4180	4180	4180	0
494	20231213	130400	113445115	4180	4180	4180	4180	0
495	20231213	130300	113445115	4180	4180	4180	4180	0
496	20231213	130200	113445115	4180	4180	4180	4180	47
497	20231213	130100	113248655	4195	4195	4195	4195	1
498	20231213	130000	113244460	4195	4195	4195	4195	0
499	20231213	125900	113244460	4195	4195	4195	4195	0
500	20231213	125800	113244460	4195	4195	4195	4195	0
501	20231213	125700	113244460	4195	4195	4195	4195	0
502	20231213	125600	113244460	4195	4195	4195	4195	0
503	20231213	125500	113244460	4195	4195	4195	4195	0
504	20231213	125400	113244460	4195	4195	4195	4195	100
505	20231213	125300	112824960	4205	4205	4205	4205	0
506	20231213	125200	112824960	4205	4205	4205	4205	0
507	20231213	125100	112824960	4205	4205	4205	4205	400
508	20231213	125000	111142960	4205	4205	4205	4205	0
509	20231213	124900	111142960	4205	4205	4205	4205	10
510	20231213	124800	111100910	4175	4175	4175	4175	0
511	20231213	124700	111100910	4175	4175	4175	4175	1
512	20231213	124600	111096735	4185	4185	4185	4185	0
513	20231213	124500	111096735	4185	4185	4185	4185	130
514	20231213	124400	110552685	4185	4185	4185	4185	211
515	20231213	124300	109669650	4185	4185	4185	4185	0
516	20231213	124200	109669650	4185	4185	4185	4185	0
517	20231213	124100	109669650	4185	4185	4185	4185	0
518	20231213	124000	109669650	4185	4185	4185	4185	0
519	20231213	123900	109669650	4185	4185	4185	4185	0
520	20231213	123800	109669650	4185	4185	4185	4185	0
521	20231213	123700	109669650	4185	4185	4185	4185	0
522	20231213	123600	109669650	4185	4185	4185	4185	0
523	20231213	123500	109669650	4185	4185	4185	4185	0
524	20231213	123400	109669650	4185	4185	4185	4185	0
525	20231213	123300	109669650	4185	4185	4185	4185	0
526	20231213	123200	109669650	4185	4185	4185	4185	0
527	20231213	123100	109669650	4185	4185	4185	4185	0
528	20231213	123000	109669650	4185	4185	4185	4185	0
529	20231213	122900	109669650	4185	4190	4190	4185	107
530	20231213	122800	109221845	4200	4200	4200	4200	0
531	20231213	122700	109221845	4200	4200	4200	4200	200
532	20231213	122600	108381845	4205	4205	4205	4205	0
533	20231213	122500	108381845	4205	4205	4205	4205	0
534	20231213	122400	108381845	4205	4205	4205	4205	0
535	20231213	122300	108381845	4205	4205	4205	4205	0
536	20231213	122200	108381845	4205	4205	4205	4205	0
537	20231213	122100	108381845	4205	4205	4205	4205	0
538	20231213	122000	108381845	4205	4205	4205	4205	1
539	20231213	121900	108377640	4200	4200	4200	4200	0
540	20231213	121800	108377640	4200	4200	4200	4200	2
541	20231213	121700	108369240	4210	4210	4210	4210	0
542	20231213	121600	108369240	4210	4210	4210	4210	0
543	20231213	121500	108369240	4210	4210	4210	4210	0
544	20231213	121400	108369240	4210	4210	4210	4210	0
545	20231213	121300	108369240	4210	4210	4210	4210	0
546	20231213	121200	108369240	4210	4210	4210	4210	1
547	20231213	121100	108365030	4190	4195	4195	4190	23
548	20231213	121000	108268610	4190	4190	4190	4190	0
549	20231213	120900	108268610	4190	4190	4190	4190	34
550	20231213	120800	108126150	4190	4190	4190	4190	0
551	20231213	120700	108126150	4190	4200	4200	4190	16
552	20231213	120600	108059095	4200	4200	4200	4200	0
553	20231213	120500	108059095	4200	4200	4200	4200	0
554	20231213	120400	108059095	4200	4200	4200	4200	0
555	20231213	120300	108059095	4200	4200	4200	4200	23
556	20231213	120200	107962495	4200	4200	4200	4200	0
557	20231213	120100	107962495	4200	4200	4200	4200	0
558	20231213	120000	107962495	4200	4200	4200	4200	0
559	20231213	115900	107962495	4200	4200	4200	4200	0
560	20231213	115800	107962495	4200	4200	4200	4200	0
561	20231213	115700	107962495	4200	4200	4200	4200	0
562	20231213	115600	107962495	4200	4200	4200	4200	0
563	20231213	115500	107962495	4200	4200	4200	4200	1
564	20231213	115400	107958295	4180	4180	4180	4180	0
565	20231213	115300	107958295	4180	4180	4180	4180	0
566	20231213	115200	107958295	4180	4180	4180	4180	0
567	20231213	115100	107958295	4180	4180	4180	4180	0
568	20231213	115000	107958295	4180	4180	4180	4180	0
569	20231213	114900	107958295	4180	4180	4180	4180	0
570	20231213	114800	107958295	4180	4195	4195	4180	18
571	20231213	114700	107883040	4240	4240	4240	4240	0
572	20231213	114600	107883040	4240	4240	4240	4240	0
573	20231213	114500	107883040	4240	4235	4240	4235	93
574	20231213	114400	107488820	4220	4220	4220	4220	3
575	20231213	114300	107476160	4220	4220	4220	4220	60
576	20231213	114200	107222960	4225	4225	4225	4225	0
577	20231213	114100	107222960	4225	4215	4235	4215	1650
578	20231213	114000	100246695	4220	4170	4220	4170	1042
579	20231213	113900	95882445	4170	4170	4170	4165	23
580	20231213	113800	95786540	4170	4170	4170	4170	0
581	20231213	113700	95786540	4170	4170	4170	4170	0
582	20231213	113600	95786540	4170	4170	4170	4170	0
583	20231213	113500	95786540	4170	4170	4170	4170	0
584	20231213	113400	95786540	4170	4170	4170	4170	7
585	20231213	113300	95757350	4165	4165	4165	4165	0
586	20231213	113200	95757350	4165	4165	4165	4165	1
587	20231213	113100	95753185	4165	4165	4165	4165	100
588	20231213	113000	95336685	4160	4160	4160	4160	56
589	20231213	112900	95103725	4160	4160	4160	4160	0
590	20231213	112800	95103725	4160	4160	4160	4160	0
591	20231213	112700	95103725	4160	4160	4160	4160	0
592	20231213	112600	95103725	4160	4160	4160	4160	0
593	20231213	112500	95103725	4160	4160	4160	4160	0
594	20231213	112400	95103725	4160	4160	4160	4160	0
595	20231213	112300	95103725	4160	4160	4160	4160	0
596	20231213	112200	95103725	4160	4160	4160	4160	0
597	20231213	112100	95103725	4160	4160	4160	4160	15
598	20231213	112000	95041325	4150	4150	4150	4150	0
599	20231213	111900	95041325	4150	4150	4150	4150	0
600	20231213	111800	95041325	4150	4150	4150	4150	0
601	20231213	111700	95041325	4150	4150	4150	4150	33
602	20231213	111600	94904375	4150	4150	4150	4150	27
603	20231213	111500	94792325	4150	4150	4150	4150	1144
604	20231213	111400	90044725	4150	4150	4150	4150	365
605	20231213	111300	88529975	4155	4155	4155	4155	150
606	20231213	111200	87906725	4160	4160	4160	4160	0
607	20231213	111100	87906725	4160	4160	4160	4160	1
608	20231213	111000	87902565	4155	4155	4155	4155	0
609	20231213	110900	87902565	4155	4155	4155	4155	0
610	20231213	110800	87902565	4155	4155	4155	4155	20
611	20231213	110700	87819465	4155	4155	4155	4155	0
612	20231213	110600	87819465	4155	4155	4155	4155	0
613	20231213	110500	87819465	4155	4155	4155	4155	20
614	20231213	110400	87736365	4155	4155	4155	4155	159
615	20231213	110300	87075720	4160	4160	4160	4160	2
616	20231213	110200	87067400	4165	4165	4165	4165	0
617	20231213	110100	87067400	4165	4165	4165	4165	0
618	20231213	110000	87067400	4165	4165	4165	4165	10
619	20231213	105900	87025750	4165	4165	4165	4165	0
620	20231213	105800	87025750	4165	4165	4165	4165	0
621	20231213	105700	87025750	4165	4165	4165	4165	1
622	20231213	105600	87021585	4150	4150	4150	4150	0
623	20231213	105500	87021585	4150	4150	4150	4150	52
624	20231213	105400	86805785	4145	4150	4150	4145	79
625	20231213	105300	86477960	4150	4150	4150	4150	0
626	20231213	105200	86477960	4150	4150	4150	4150	2
627	20231213	105100	86469660	4150	4150	4150	4150	200
628	20231213	105000	85639660	4150	4150	4150	4150	0
629	20231213	104900	85639660	4150	4150	4150	4150	0
630	20231213	104800	85639660	4150	4150	4150	4150	0
631	20231213	104700	85639660	4150	4150	4150	4150	584
632	20231213	104600	83216060	4165	4165	4165	4165	0
633	20231213	104500	83216060	4165	4165	4165	4165	3
634	20231213	104400	83203565	4165	4165	4165	4165	3
635	20231213	104300	83191070	4170	4150	4170	4150	80
636	20231213	104200	82858870	4170	4170	4170	4170	0
637	20231213	104100	82858870	4170	4170	4170	4170	30
638	20231213	104000	82733770	4170	4170	4170	4170	0
639	20231213	103900	82733770	4170	4170	4170	4170	0
640	20231213	103800	82733770	4170	4170	4170	4170	0
641	20231213	103700	82733770	4170	4170	4170	4170	25
642	20231213	103600	82629520	4175	4175	4175	4175	1
643	20231213	103500	82625345	4145	4145	4145	4145	0
644	20231213	103400	82625345	4145	4145	4145	4145	0
645	20231213	103300	82625345	4145	4145	4145	4145	0
646	20231213	103200	82625345	4145	4155	4155	4145	460
647	20231213	103100	80716615	4170	4170	4170	4170	0
648	20231213	103000	80716615	4170	4170	4170	4170	134
649	20231213	102900	80157835	4150	4150	4150	4150	0
650	20231213	102800	80157835	4150	4155	4155	4150	30
651	20231213	102700	80033245	4150	4155	4155	4150	165
652	20231213	102600	79348255	4185	4185	4185	4185	50
653	20231213	102500	79139005	4150	4150	4150	4150	0
654	20231213	102400	79139005	4150	4155	4155	4150	13
655	20231213	102300	79085040	4165	4165	4165	4165	13
656	20231213	102200	79030895	4175	4175	4175	4175	4
657	20231213	102100	79014195	4145	4145	4145	4145	0
658	20231213	102000	79014195	4145	4160	4160	4145	417
659	20231213	101900	77283725	4155	4155	4155	4155	0
660	20231213	101800	77283725	4155	4155	4155	4155	103
661	20231213	101700	76855760	4155	4155	4155	4155	0
662	20231213	101600	76855760	4155	4175	4175	4155	31
663	20231213	101500	76726555	4175	4175	4175	4175	0
664	20231213	101400	76726555	4175	4180	4180	4175	79
665	20231213	101300	76396725	4175	4175	4175	4175	2
666	20231213	101200	76388375	4150	4165	4185	4150	486
667	20231213	101100	74355840	4165	4150	4165	4145	846
668	20231213	101000	70843090	4165	4155	4165	4155	50
669	20231213	100900	70634870	4165	4165	4165	4165	1
670	20231213	100800	70630705	4145	4170	4170	4145	2139
671	20231213	100700	61760825	4150	4160	4160	4150	1534
672	20231213	100600	55390245	4160	4160	4160	4160	38
673	20231213	100500	55232165	4185	4185	4185	4185	1
674	20231213	100400	55227980	4155	4170	4185	4155	3753
675	20231213	100300	39608670	4185	4170	4185	4165	224
676	20231213	100200	38675130	4185	4175	4185	4170	137
677	20231213	100100	38103760	4175	4175	4175	4175	0
678	20231213	100000	38103760	4175	4180	4180	4175	567
679	20231213	095900	35734450	4180	4180	4180	4180	10
680	20231213	095800	35692650	4180	4180	4180	4180	100
681	20231213	095700	35274650	4180	4180	4180	4180	1
682	20231213	095600	35270470	4180	4180	4180	4180	50
683	20231213	095500	35061470	4180	4180	4180	4180	1
684	20231213	095400	35057290	4185	4185	4185	4185	0
685	20231213	095300	35057290	4185	4185	4185	4185	0
686	20231213	095200	35057290	4185	4175	4185	4170	24
687	20231213	095100	34957135	4185	4185	4185	4185	120
688	20231213	095000	34454935	4185	4185	4185	4185	0
689	20231213	094900	34454935	4185	4185	4185	4170	877
690	20231213	094800	30794990	4190	4190	4190	4190	0
691	20231213	094700	30794990	4190	4195	4195	4190	3
692	20231213	094600	30782415	4190	4190	4190	4190	12
693	20231213	094500	30732135	4200	4200	4200	4200	0
694	20231213	094400	30732135	4200	4200	4200	4200	0
695	20231213	094300	30732135	4200	4200	4200	4200	8
696	20231213	094200	30698535	4200	4200	4200	4200	1
697	20231213	094100	30694335	4200	4200	4200	4200	0
698	20231213	094000	30694335	4200	4200	4200	4200	10
699	20231213	093900	30652335	4200	4200	4200	4200	73
700	20231213	093800	30345735	4200	4200	4200	4200	10
701	20231213	093700	30303735	4200	4210	4210	4200	3
702	20231213	093600	30291115	4210	4210	4210	4210	1
703	20231213	093500	30286905	4210	4210	4210	4210	0
704	20231213	093400	30286905	4210	4210	4210	4210	1
705	20231213	093300	30282695	4190	4210	4210	4190	130
706	20231213	093200	29737795	4210	4210	4210	4210	0
707	20231213	093100	29737795	4210	4210	4210	4210	0
708	20231213	093000	29737795	4210	4210	4210	4210	0
709	20231213	092900	29737795	4210	4210	4210	4210	0
710	20231213	092800	29737795	4210	4210	4210	4210	0
711	20231213	092700	29737795	4210	4210	4210	4210	0
712	20231213	092600	29737795	4210	4175	4215	4170	1514
713	20231213	092500	23419175	4215	4215	4215	4215	1
714	20231213	092400	23414960	4200	4215	4215	4200	121
715	20231213	092300	22906745	4170	4220	4220	4170	801
716	20231213	092200	19560420	4225	4225	4225	4225	1
717	20231213	092100	19556195	4230	4230	4230	4230	2
718	20231213	092000	19547735	4185	4185	4185	4185	227
719	20231213	091900	18597740	4185	4190	4190	4185	500
720	20231213	091800	16504520	4230	4190	4230	4190	7
721	20231213	091700	16475150	4185	4185	4185	4185	0
722	20231213	091600	16475150	4185	4185	4185	4185	0
723	20231213	091500	16475150	4185	4185	4185	4185	60
724	20231213	091400	16224050	4185	4200	4200	4185	344
725	20231213	091300	14780810	4200	4190	4200	4190	97
726	20231213	091200	14373480	4235	4235	4235	4235	0
727	20231213	091100	14373480	4235	4235	4235	4235	0
728	20231213	091000	14373480	4235	4235	4235	4235	0
729	20231213	090900	14373480	4235	4235	4235	4235	31
730	20231213	090800	14242195	4235	4230	4235	4230	110
731	20231213	090700	13776675	4230	4195	4230	4185	600
732	20231213	090600	11262380	4185	4185	4185	4185	0
733	20231213	090500	11262380	4185	4195	4195	4180	231
734	20231213	090400	10295490	4200	4200	4200	4200	12
735	20231213	090300	10245090	4230	4230	4230	4230	22
736	20231213	090200	10152030	4200	4200	4200	4200	0
737	20231213	090100	10152030	4200	4200	4200	4200	1186
738	20231213	090000	5170830	4205	4200	4205	4200	1226