KissMeData/317690/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210400	111592040	4470	4470	4470	4470	1450
3	20231212	210300	111592040	4470	4470	4470	4470	0
4	20231212	210200	111592040	4470	4470	4470	4470	0
5	20231212	210100	111592040	4470	4470	4470	4470	0
6	20231212	210000	111592040	4470	4470	4470	4470	0
7	20231212	205900	111592040	4470	4470	4470	4470	0
8	20231212	205800	111592040	4470	4470	4470	4470	0
9	20231212	205700	111592040	4470	4470	4470	4470	0
10	20231212	205600	111592040	4470	4470	4470	4470	0
11	20231212	205500	111592040	4470	4470	4470	4470	0
12	20231212	205400	111592040	4470	4470	4470	4470	0
13	20231212	205300	111592040	4470	4470	4470	4470	0
14	20231212	205200	111592040	4470	4470	4470	4470	0
15	20231212	205100	111592040	4470	4470	4470	4470	0
16	20231212	205000	111592040	4470	4470	4470	4470	0
17	20231212	204900	111592040	4470	4470	4470	4470	0
18	20231212	204800	111592040	4470	4470	4470	4470	0
19	20231212	204700	111592040	4470	4470	4470	4470	0
20	20231212	204600	111592040	4470	4470	4470	4470	0
21	20231212	204500	111592040	4470	4470	4470	4470	0
22	20231212	204400	111592040	4470	4470	4470	4470	0
23	20231212	204300	111592040	4470	4470	4470	4470	0
24	20231212	204200	111592040	4470	4470	4470	4470	0
25	20231212	204100	111592040	4470	4470	4470	4470	0
26	20231212	204000	111592040	4470	4470	4470	4470	0
27	20231212	203900	111592040	4470	4470	4470	4470	0
28	20231212	203800	111592040	4470	4470	4470	4470	0
29	20231212	203700	111592040	4470	4470	4470	4470	0
30	20231212	203600	111592040	4470	4470	4470	4470	0
31	20231212	203500	111592040	4470	4470	4470	4470	0
32	20231212	203400	111592040	4470	4470	4470	4470	1450
33	20231212	203300	111592040	4470	4470	4470	4470	0
34	20231212	203200	111592040	4470	4470	4470	4470	0
35	20231212	203100	111592040	4470	4470	4470	4470	0
36	20231212	203000	111592040	4470	4470	4470	4470	0
37	20231212	202900	111592040	4470	4470	4470	4470	0
38	20231212	202800	111592040	4470	4470	4470	4470	0
39	20231212	202700	111592040	4470	4470	4470	4470	0
40	20231212	202600	111592040	4470	4470	4470	4470	0
41	20231212	202500	111592040	4470	4470	4470	4470	0
42	20231212	202400	111592040	4470	4470	4470	4470	0
43	20231212	202300	111592040	4470	4470	4470	4470	0
44	20231212	202200	111592040	4470	4470	4470	4470	0
45	20231212	202100	111592040	4470	4470	4470	4470	0
46	20231212	202000	111592040	4470	4470	4470	4470	0
47	20231212	201900	111592040	4470	4470	4470	4470	0
48	20231212	201800	111592040	4470	4470	4470	4470	0
49	20231212	201700	111592040	4470	4470	4470	4470	0
50	20231212	201600	111592040	4470	4470	4470	4470	0
51	20231212	201500	111592040	4470	4470	4470	4470	0
52	20231212	201400	111592040	4470	4470	4470	4470	0
53	20231212	201300	111592040	4470	4470	4470	4470	0
54	20231212	201200	111592040	4470	4470	4470	4470	0
55	20231212	201100	111592040	4470	4470	4470	4470	0
56	20231212	201000	111592040	4470	4470	4470	4470	0
57	20231212	200900	111592040	4470	4470	4470	4470	0
58	20231212	200800	111592040	4470	4470	4470	4470	0
59	20231212	200700	111592040	4470	4470	4470	4470	0
60	20231212	200600	111592040	4470	4470	4470	4470	0
61	20231212	200500	111592040	4470	4470	4470	4470	0
62	20231212	200400	111592040	4470	4470	4470	4470	1450
63	20231212	200300	111592040	4470	4470	4470	4470	0
64	20231212	200200	111592040	4470	4470	4470	4470	0
65	20231212	200100	111592040	4470	4470	4470	4470	0
66	20231212	200000	111592040	4470	4470	4470	4470	0
67	20231212	195900	111592040	4470	4470	4470	4470	0
68	20231212	195800	111592040	4470	4470	4470	4470	0
69	20231212	195700	111592040	4470	4470	4470	4470	0
70	20231212	195600	111592040	4470	4470	4470	4470	0
71	20231212	195500	111592040	4470	4470	4470	4470	0
72	20231212	195400	111592040	4470	4470	4470	4470	0
73	20231212	195300	111592040	4470	4470	4470	4470	0
74	20231212	195200	111592040	4470	4470	4470	4470	0
75	20231212	195100	111592040	4470	4470	4470	4470	0
76	20231212	195000	111592040	4470	4470	4470	4470	0
77	20231212	194900	111592040	4470	4470	4470	4470	0
78	20231212	194800	111592040	4470	4470	4470	4470	0
79	20231212	194700	111592040	4470	4470	4470	4470	0
80	20231212	194600	111592040	4470	4470	4470	4470	0
81	20231212	194500	111592040	4470	4470	4470	4470	0
82	20231212	194400	111592040	4470	4470	4470	4470	0
83	20231212	194300	111592040	4470	4470	4470	4470	0
84	20231212	194200	111592040	4470	4470	4470	4470	0
85	20231212	194100	111592040	4470	4470	4470	4470	0
86	20231212	194000	111592040	4470	4470	4470	4470	0
87	20231212	193900	111592040	4470	4470	4470	4470	0
88	20231212	193800	111592040	4470	4470	4470	4470	0
89	20231212	193700	111592040	4470	4470	4470	4470	0
90	20231212	193600	111592040	4470	4470	4470	4470	0
91	20231212	193500	111592040	4470	4470	4470	4470	0
92	20231212	193400	111592040	4470	4470	4470	4470	1450
93	20231212	193300	111592040	4470	4470	4470	4470	0
94	20231212	193200	111592040	4470	4470	4470	4470	0
95	20231212	193100	111592040	4470	4470	4470	4470	0
96	20231212	193000	111592040	4470	4470	4470	4470	0
97	20231212	192900	111592040	4470	4470	4470	4470	0
98	20231212	192800	111592040	4470	4470	4470	4470	0
99	20231212	192700	111592040	4470	4470	4470	4470	0
100	20231212	192600	111592040	4470	4470	4470	4470	0
101	20231212	192500	111592040	4470	4470	4470	4470	0
102	20231212	192400	111592040	4470	4470	4470	4470	0
103	20231212	192300	111592040	4470	4470	4470	4470	0
104	20231212	192200	111592040	4470	4470	4470	4470	0
105	20231212	192100	111592040	4470	4470	4470	4470	0
106	20231212	192000	111592040	4470	4470	4470	4470	0
107	20231212	191900	111592040	4470	4470	4470	4470	0
108	20231212	191800	111592040	4470	4470	4470	4470	0
109	20231212	191700	111592040	4470	4470	4470	4470	0
110	20231212	191600	111592040	4470	4470	4470	4470	0
111	20231212	191500	111592040	4470	4470	4470	4470	0
112	20231212	191400	111592040	4470	4470	4470	4470	0
113	20231212	191300	111592040	4470	4470	4470	4470	0
114	20231212	191200	111592040	4470	4470	4470	4470	0
115	20231212	191100	111592040	4470	4470	4470	4470	0
116	20231212	191000	111592040	4470	4470	4470	4470	0
117	20231212	190900	111592040	4470	4470	4470	4470	0
118	20231212	190800	111592040	4470	4470	4470	4470	0
119	20231212	190700	111592040	4470	4470	4470	4470	0
120	20231212	190600	111592040	4470	4470	4470	4470	0
121	20231212	190500	111592040	4470	4470	4470	4470	0
122	20231212	190400	111592040	4470	4470	4470	4470	1450
123	20231212	190300	111592040	4470	4470	4470	4470	0
124	20231212	190200	111592040	4470	4470	4470	4470	0
125	20231212	190100	111592040	4470	4470	4470	4470	0
126	20231212	190000	111592040	4470	4470	4470	4470	0
127	20231212	185900	111592040	4470	4470	4470	4470	0
128	20231212	185800	111592040	4470	4470	4470	4470	0
129	20231212	185700	111592040	4470	4470	4470	4470	0
130	20231212	185600	111592040	4470	4470	4470	4470	0
131	20231212	185500	111592040	4470	4470	4470	4470	0
132	20231212	185400	111592040	4470	4470	4470	4470	0
133	20231212	185300	111592040	4470	4470	4470	4470	0
134	20231212	185200	111592040	4470	4470	4470	4470	0
135	20231212	185100	111592040	4470	4470	4470	4470	0
136	20231212	185000	111592040	4470	4470	4470	4470	0
137	20231212	184900	111592040	4470	4470	4470	4470	0
138	20231212	184800	111592040	4470	4470	4470	4470	0
139	20231212	184700	111592040	4470	4470	4470	4470	0
140	20231212	184600	111592040	4470	4470	4470	4470	0
141	20231212	184500	111592040	4470	4470	4470	4470	0
142	20231212	184400	111592040	4470	4470	4470	4470	0
143	20231212	184300	111592040	4470	4470	4470	4470	0
144	20231212	184200	111592040	4470	4470	4470	4470	0
145	20231212	184100	111592040	4470	4470	4470	4470	0
146	20231212	184000	111592040	4470	4470	4470	4470	0
147	20231212	183900	111592040	4470	4470	4470	4470	0
148	20231212	183800	111592040	4470	4470	4470	4470	0
149	20231212	183700	111592040	4470	4470	4470	4470	0
150	20231212	183600	111592040	4470	4470	4470	4470	0
151	20231212	183500	111592040	4470	4470	4470	4470	0
152	20231212	183400	111592040	4470	4470	4470	4470	1450
153	20231212	183300	111592040	4470	4470	4470	4470	0
154	20231212	183200	111592040	4470	4470	4470	4470	0
155	20231212	183100	111592040	4470	4470	4470	4470	0
156	20231212	183000	111592040	4470	4470	4470	4470	0
157	20231212	182900	111592040	4470	4470	4470	4470	0
158	20231212	182800	111592040	4470	4470	4470	4470	0
159	20231212	182700	111592040	4470	4470	4470	4470	0
160	20231212	182600	111592040	4470	4470	4470	4470	0
161	20231212	182500	111592040	4470	4470	4470	4470	0
162	20231212	182400	111592040	4470	4470	4470	4470	0
163	20231212	182300	111592040	4470	4470	4470	4470	0
164	20231212	182200	111592040	4470	4470	4470	4470	0
165	20231212	182100	111592040	4470	4470	4470	4470	0
166	20231212	182000	111592040	4470	4470	4470	4470	0
167	20231212	181900	111592040	4470	4470	4470	4470	0
168	20231212	181800	111592040	4470	4470	4470	4470	0
169	20231212	181700	111592040	4470	4470	4470	4470	0
170	20231212	181600	111592040	4470	4470	4470	4470	0
171	20231212	181500	111592040	4470	4470	4470	4470	0
172	20231212	181400	111592040	4470	4470	4470	4470	0
173	20231212	181300	111592040	4470	4470	4470	4470	0
174	20231212	181200	111592040	4470	4470	4470	4470	0
175	20231212	181100	111592040	4470	4470	4470	4470	0
176	20231212	181000	111592040	4470	4470	4470	4470	0
177	20231212	180900	111592040	4470	4470	4470	4470	0
178	20231212	180800	111592040	4470	4470	4470	4470	0
179	20231212	180700	111592040	4470	4470	4470	4470	0
180	20231212	180600	111592040	4470	4470	4470	4470	0
181	20231212	180500	111592040	4470	4470	4470	4470	0
182	20231212	180400	111592040	4470	4470	4470	4470	1450
183	20231212	180300	111592040	4470	4470	4470	4470	0
184	20231212	180200	111592040	4470	4470	4470	4470	0
185	20231212	180100	111592040	4470	4470	4470	4470	0
186	20231212	180000	111592040	4470	4470	4470	4470	0
187	20231212	175900	111592040	4470	4470	4470	4470	0
188	20231212	175800	111592040	4470	4470	4470	4470	0
189	20231212	175700	111592040	4470	4470	4470	4470	0
190	20231212	175600	111592040	4470	4470	4470	4470	0
191	20231212	175500	111592040	4470	4470	4470	4470	0
192	20231212	175400	111592040	4470	4470	4470	4470	0
193	20231212	175300	111592040	4470	4470	4470	4470	0
194	20231212	175200	111592040	4470	4470	4470	4470	0
195	20231212	175100	111592040	4470	4470	4470	4470	0
196	20231212	175000	111592040	4470	4470	4470	4470	0
197	20231212	174900	111592040	4470	4470	4470	4470	0
198	20231212	174800	111592040	4470	4470	4470	4470	0
199	20231212	174700	111592040	4470	4470	4470	4470	0
200	20231212	174600	111592040	4470	4470	4470	4470	0
201	20231212	174500	111592040	4470	4470	4470	4470	0
202	20231212	174400	111592040	4470	4470	4470	4470	0
203	20231212	174300	111592040	4470	4470	4470	4470	0
204	20231212	174200	111592040	4470	4470	4470	4470	0
205	20231212	174100	111592040	4470	4470	4470	4470	0
206	20231212	174000	111592040	4470	4470	4470	4470	0
207	20231212	173900	111592040	4470	4470	4470	4470	0
208	20231212	173800	111592040	4470	4470	4470	4470	0
209	20231212	173700	111592040	4470	4470	4470	4470	0
210	20231212	173600	111592040	4470	4470	4470	4470	0
211	20231212	173500	111592040	4470	4470	4470	4470	0
212	20231212	173400	111592040	4470	4470	4470	4470	1450
213	20231212	173300	111592040	4470	4470	4470	4470	0
214	20231212	173200	111592040	4470	4470	4470	4470	0
215	20231212	173100	111592040	4470	4470	4470	4470	0
216	20231212	173000	111592040	4470	4470	4470	4470	0
217	20231212	172900	111592040	4470	4470	4470	4470	0
218	20231212	172800	111592040	4470	4470	4470	4470	0
219	20231212	172700	111592040	4470	4470	4470	4470	0
220	20231212	172600	111592040	4470	4470	4470	4470	0
221	20231212	172500	111592040	4470	4470	4470	4470	0
222	20231212	172400	111592040	4470	4470	4470	4470	0
223	20231212	172300	111592040	4470	4470	4470	4470	0
224	20231212	172200	111592040	4470	4470	4470	4470	0
225	20231212	172100	111592040	4470	4470	4470	4470	0
226	20231212	172000	111592040	4470	4470	4470	4470	0
227	20231212	171900	111592040	4470	4470	4470	4470	0
228	20231212	171800	111592040	4470	4470	4470	4470	0
229	20231212	171700	111592040	4470	4470	4470	4470	0
230	20231212	171600	111592040	4470	4470	4470	4470	0
231	20231212	171500	111592040	4470	4470	4470	4470	0
232	20231212	171400	111592040	4470	4470	4470	4470	0
233	20231212	171300	111592040	4470	4470	4470	4470	0
234	20231212	171200	111592040	4470	4470	4470	4470	0
235	20231212	171100	111592040	4470	4470	4470	4470	0
236	20231212	171000	111592040	4470	4470	4470	4470	0
237	20231212	170900	111592040	4470	4470	4470	4470	0
238	20231212	170800	111592040	4470	4470	4470	4470	0
239	20231212	170700	111592040	4470	4470	4470	4470	0
240	20231212	170600	111592040	4470	4470	4470	4470	0
241	20231212	170500	111592040	4470	4470	4470	4470	0
242	20231212	170400	111592040	4470	4470	4470	4470	1450
243	20231212	170300	111592040	4470	4470	4470	4470	0
244	20231212	170200	111592040	4470	4470	4470	4470	0
245	20231212	170100	111592040	4470	4470	4470	4470	0
246	20231212	170000	111592040	4470	4470	4470	4470	0
247	20231212	165900	111592040	4470	4470	4470	4470	0
248	20231212	165800	111592040	4470	4470	4470	4470	0
249	20231212	165700	111592040	4470	4470	4470	4470	0
250	20231212	165600	111592040	4470	4470	4470	4470	0
251	20231212	165500	111592040	4470	4470	4470	4470	0
252	20231212	165400	111592040	4470	4470	4470	4470	0
253	20231212	165300	111592040	4470	4470	4470	4470	0
254	20231212	165200	111592040	4470	4470	4470	4470	0
255	20231212	165100	111592040	4470	4470	4470	4470	0
256	20231212	165000	111592040	4470	4470	4470	4470	0
257	20231212	164900	111592040	4470	4470	4470	4470	0
258	20231212	164800	111592040	4470	4470	4470	4470	0
259	20231212	164700	111592040	4470	4470	4470	4470	0
260	20231212	164600	111592040	4470	4470	4470	4470	0
261	20231212	164500	111592040	4470	4470	4470	4470	0
262	20231212	164400	111592040	4470	4470	4470	4470	0
263	20231212	164300	111592040	4470	4470	4470	4470	0
264	20231212	164200	111592040	4470	4470	4470	4470	0
265	20231212	164100	111592040	4470	4470	4470	4470	0
266	20231212	164000	111592040	4470	4470	4470	4470	0
267	20231212	163900	111592040	4470	4470	4470	4470	0
268	20231212	163800	111592040	4470	4470	4470	4470	0
269	20231212	163700	111592040	4470	4470	4470	4470	0
270	20231212	163600	111592040	4470	4470	4470	4470	0
271	20231212	163500	111592040	4470	4470	4470	4470	0
272	20231212	163400	111592040	4470	4470	4470	4470	1450
273	20231212	163300	111592040	4470	4470	4470	4470	0
274	20231212	163200	111592040	4470	4470	4470	4470	0
275	20231212	163100	111592040	4470	4470	4470	4470	0
276	20231212	163000	111592040	4470	4470	4470	4470	0
277	20231212	162900	111592040	4470	4470	4470	4470	0
278	20231212	162800	111592040	4470	4470	4470	4470	0
279	20231212	162700	111592040	4470	4470	4470	4470	0
280	20231212	162600	111592040	4470	4470	4470	4470	0
281	20231212	162500	111592040	4470	4470	4470	4470	0
282	20231212	162400	111592040	4470	4470	4470	4470	0
283	20231212	162300	111592040	4470	4470	4470	4470	0
284	20231212	162200	111592040	4470	4470	4470	4470	0
285	20231212	162100	111592040	4470	4470	4470	4470	0
286	20231212	162000	111592040	4470	4470	4470	4470	0
287	20231212	161900	111592040	4470	4470	4470	4470	0
288	20231212	161800	111592040	4470	4470	4470	4470	0
289	20231212	161700	111592040	4470	4470	4470	4470	0
290	20231212	161600	111592040	4470	4470	4470	4470	0
291	20231212	161500	111592040	4470	4470	4470	4470	0
292	20231212	161400	111592040	4470	4470	4470	4470	0
293	20231212	161300	111592040	4470	4470	4470	4470	0
294	20231212	161200	111592040	4470	4470	4470	4470	0
295	20231212	161100	111592040	4470	4470	4470	4470	0
296	20231212	161000	111592040	4470	4470	4470	4470	0
297	20231212	160900	111592040	4470	4470	4470	4470	0
298	20231212	160800	111592040	4470	4470	4470	4470	0
299	20231212	160700	111592040	4470	4470	4470	4470	0
300	20231212	160600	111592040	4470	4470	4470	4470	0
301	20231212	160500	111592040	4470	4470	4470	4470	0
302	20231212	160400	111592040	4470	4470	4470	4470	1450
303	20231212	160300	111592040	4470	4470	4470	4470	0
304	20231212	160200	111592040	4470	4470	4470	4470	0
305	20231212	160100	111592040	4470	4470	4470	4470	0
306	20231212	160000	111592040	4470	4470	4470	4470	0
307	20231212	155900	111592040	4470	4470	4470	4470	0
308	20231212	155800	111592040	4470	4470	4470	4470	0
309	20231212	155700	111592040	4470	4470	4470	4470	0
310	20231212	155600	111592040	4470	4470	4470	4470	0
311	20231212	155500	111592040	4470	4470	4470	4470	0
312	20231212	155400	111592040	4470	4470	4470	4470	0
313	20231212	155300	111592040	4470	4470	4470	4470	0
314	20231212	155200	111592040	4470	4470	4470	4470	0
315	20231212	155100	111592040	4470	4470	4470	4470	0
316	20231212	155000	111592040	4470	4470	4470	4470	0
317	20231212	154900	111592040	4470	4470	4470	4470	0
318	20231212	154800	111592040	4470	4470	4470	4470	0
319	20231212	154700	111592040	4470	4470	4470	4470	0
320	20231212	154600	111592040	4470	4470	4470	4470	0
321	20231212	154500	111592040	4470	4470	4470	4470	0
322	20231212	154400	111592040	4470	4470	4470	4470	0
323	20231212	154300	111592040	4470	4470	4470	4470	0
324	20231212	154200	111592040	4470	4470	4470	4470	0
325	20231212	154100	111592040	4470	4470	4470	4470	0
326	20231212	154000	111592040	4470	4470	4470	4470	0
327	20231212	153900	111592040	4470	4470	4470	4470	0
328	20231212	153800	111592040	4470	4470	4470	4470	0
329	20231212	153700	111592040	4470	4470	4470	4470	0
330	20231212	153600	111592040	4470	4470	4470	4470	0
331	20231212	153500	111592040	4470	4470	4470	4470	0
332	20231212	153400	111592040	4470	4470	4470	4470	1450
333	20231212	153300	111592040	4470	4470	4470	4470	0
334	20231212	153200	111592040	4470	4470	4470	4470	0
335	20231212	153100	111592040	4470	4470	4470	4470	0
336	20231212	153000	111592040	4470	4470	4470	4470	1450
337	20231212	152900	105110540	4490	4490	4490	4490	0
338	20231212	152800	105110540	4490	4490	4490	4490	0
339	20231212	152700	105110540	4490	4490	4490	4490	0
340	20231212	152600	105110540	4490	4490	4490	4490	0
341	20231212	152500	105110540	4490	4490	4490	4490	0
342	20231212	152400	105110540	4490	4490	4490	4490	0
343	20231212	152300	105110540	4490	4490	4490	4490	0
344	20231212	152200	105110540	4490	4490	4490	4490	0
345	20231212	152100	105110540	4490	4490	4490	4490	0
346	20231212	152000	105110540	4490	4490	4490	4490	0
347	20231212	151900	105110540	4490	4480	4490	4475	218
348	20231212	151800	104132460	4510	4495	4510	4495	16
349	20231212	151700	104060405	4470	4470	4470	4470	0
350	20231212	151600	104060405	4470	4470	4470	4470	0
351	20231212	151500	104060405	4470	4470	4470	4470	0
352	20231212	151400	104060405	4470	4470	4470	4470	0
353	20231212	151300	104060405	4470	4470	4470	4470	0
354	20231212	151200	104060405	4470	4470	4470	4470	0
355	20231212	151100	104060405	4470	4470	4470	4470	0
356	20231212	151000	104060405	4470	4485	4485	4470	752
357	20231212	150900	100695390	4495	4490	4495	4490	7
358	20231212	150800	100663950	4485	4485	4485	4485	1
359	20231212	150700	100659465	4485	4485	4485	4485	0
360	20231212	150600	100659465	4485	4485	4485	4485	3
361	20231212	150500	100646010	4505	4505	4505	4505	0
362	20231212	150400	100646010	4505	4505	4505	4505	0
363	20231212	150300	100646010	4505	4505	4505	4505	0
364	20231212	150200	100646010	4505	4505	4505	4505	0
365	20231212	150100	100646010	4505	4505	4505	4505	0
366	20231212	150000	100646010	4505	4505	4505	4505	22
367	20231212	145900	100546900	4505	4505	4505	4505	0
368	20231212	145800	100546900	4505	4505	4505	4505	0
369	20231212	145700	100546900	4505	4505	4505	4505	0
370	20231212	145600	100546900	4505	4505	4505	4505	1
371	20231212	145500	100542395	4475	4475	4475	4475	0
372	20231212	145400	100542395	4475	4475	4475	4475	1
373	20231212	145300	100537920	4475	4480	4480	4475	115
374	20231212	145200	100023290	4480	4480	4480	4480	0
375	20231212	145100	100023290	4480	4480	4480	4480	1
376	20231212	145000	100018810	4510	4480	4510	4480	1000
377	20231212	144900	95513360	4475	4475	4475	4475	0
378	20231212	144800	95513360	4475	4475	4475	4475	18
379	20231212	144700	95432810	4485	4485	4485	4485	0
380	20231212	144600	95432810	4485	4485	4485	4485	0
381	20231212	144500	95432810	4485	4485	4485	4485	0
382	20231212	144400	95432810	4485	4485	4485	4485	6
383	20231212	144300	95405900	4460	4460	4460	4460	0
384	20231212	144200	95405900	4460	4460	4460	4460	0
385	20231212	144100	95405900	4460	4460	4460	4460	0
386	20231212	144000	95405900	4460	4465	4465	4460	300
387	20231212	143900	94067400	4460	4465	4465	4460	142
388	20231212	143800	93433900	4460	4500	4500	4460	797
389	20231212	143700	89875845	4480	4490	4490	4480	200
390	20231212	143600	88979800	4490	4495	4495	4490	16
391	20231212	143500	88907930	4495	4495	4495	4495	0
392	20231212	143400	88907930	4495	4495	4495	4495	0
393	20231212	143300	88907930	4495	4495	4495	4495	0
394	20231212	143200	88907930	4495	4495	4495	4495	0
395	20231212	143100	88907930	4495	4495	4495	4495	0
396	20231212	143000	88907930	4495	4495	4495	4495	0
397	20231212	142900	88907930	4495	4495	4495	4495	0
398	20231212	142800	88907930	4495	4495	4495	4495	3
399	20231212	142700	88894445	4495	4495	4495	4495	0
400	20231212	142600	88894445	4495	4495	4495	4495	2
401	20231212	142500	88885455	4500	4500	4500	4500	0
402	20231212	142400	88885455	4500	4500	4500	4500	0
403	20231212	142300	88885455	4500	4500	4500	4500	0
404	20231212	142200	88885455	4500	4500	4500	4500	0
405	20231212	142100	88885455	4500	4500	4500	4500	0
406	20231212	142000	88885455	4500	4500	4500	4500	0
407	20231212	141900	88885455	4500	4500	4500	4500	0
408	20231212	141800	88885455	4500	4500	4500	4500	2
409	20231212	141700	88876455	4495	4495	4495	4495	0
410	20231212	141600	88876455	4495	4495	4495	4495	0
411	20231212	141500	88876455	4495	4495	4495	4495	0
412	20231212	141400	88876455	4495	4495	4495	4495	0
413	20231212	141300	88876455	4495	4495	4495	4495	0
414	20231212	141200	88876455	4495	4495	4495	4495	3
415	20231212	141100	88862970	4495	4480	4495	4480	70
416	20231212	141000	88548640	4480	4480	4480	4480	2
417	20231212	140900	88539680	4495	4495	4495	4495	0
418	20231212	140800	88539680	4495	4495	4495	4495	0
419	20231212	140700	88539680	4495	4495	4495	4495	0
420	20231212	140600	88539680	4495	4495	4495	4495	0
421	20231212	140500	88539680	4495	4495	4495	4495	0
422	20231212	140400	88539680	4495	4480	4495	4455	2012
423	20231212	140300	79550365	4480	4495	4495	4470	1010
424	20231212	140200	75026295	4490	4490	4490	4490	0
425	20231212	140100	75026295	4490	4490	4490	4490	7
426	20231212	140000	74994865	4485	4485	4485	4485	0
427	20231212	135900	74994865	4485	4495	4495	4485	500
428	20231212	135800	72749165	4495	4500	4500	4495	500
429	20231212	135700	70500765	4500	4500	4500	4500	0
430	20231212	135600	70500765	4500	4500	4500	4500	0
431	20231212	135500	70500765	4500	4500	4500	4500	0
432	20231212	135400	70500765	4500	4505	4505	4500	2000
433	20231212	135300	61499950	4500	4500	4500	4500	0
434	20231212	135200	61499950	4500	4500	4500	4500	0
435	20231212	135100	61499950	4500	4515	4515	4500	2000
436	20231212	135000	52496320	4510	4510	4510	4510	0
437	20231212	134900	52496320	4510	4510	4510	4510	0
438	20231212	134800	52496320	4510	4530	4530	4505	2168
439	20231212	134700	42711630	4555	4555	4555	4555	0
440	20231212	134600	42711630	4555	4555	4555	4555	0
441	20231212	134500	42711630	4555	4555	4555	4555	0
442	20231212	134400	42711630	4555	4555	4555	4555	0
443	20231212	134300	42711630	4555	4555	4555	4555	0
444	20231212	134200	42711630	4555	4555	4555	4555	0
445	20231212	134100	42711630	4555	4555	4555	4555	0
446	20231212	134000	42711630	4555	4555	4555	4555	0
447	20231212	133900	42711630	4555	4555	4555	4555	0
448	20231212	133800	42711630	4555	4555	4555	4555	0
449	20231212	133700	42711630	4555	4555	4555	4555	0
450	20231212	133600	42711630	4555	4555	4555	4555	0
451	20231212	133500	42711630	4555	4555	4555	4555	0
452	20231212	133400	42711630	4555	4555	4555	4555	0
453	20231212	133300	42711630	4555	4545	4555	4545	200
454	20231212	133200	41801950	4540	4540	4540	4540	0
455	20231212	133100	41801950	4540	4540	4540	4540	620
456	20231212	133000	38987150	4520	4520	4520	4520	0
457	20231212	132900	38987150	4520	4520	4520	4520	0
458	20231212	132800	38987150	4520	4520	4520	4520	0
459	20231212	132700	38987150	4520	4520	4520	4520	0
460	20231212	132600	38987150	4520	4520	4520	4520	1
461	20231212	132500	38982630	4520	4520	4520	4520	0
462	20231212	132400	38982630	4520	4520	4520	4520	1
463	20231212	132300	38978110	4515	4515	4515	4515	0
464	20231212	132200	38978110	4515	4515	4515	4515	0
465	20231212	132100	38978110	4515	4515	4515	4515	0
466	20231212	132000	38978110	4515	4515	4515	4515	0
467	20231212	131900	38978110	4515	4515	4515	4515	0
468	20231212	131800	38978110	4515	4515	4515	4515	0
469	20231212	131700	38978110	4515	4515	4515	4515	0
470	20231212	131600	38978110	4515	4535	4535	4515	1000
471	20231212	131500	34462265	4540	4540	4540	4540	40
472	20231212	131400	34280665	4540	4540	4540	4540	30
473	20231212	131300	34144465	4540	4540	4540	4540	95
474	20231212	131200	33713165	4535	4535	4535	4535	0
475	20231212	131100	33713165	4535	4535	4535	4535	11
476	20231212	131000	33663280	4535	4535	4535	4535	1
477	20231212	130900	33658745	4540	4540	4540	4540	500
478	20231212	130800	31388745	4535	4535	4535	4535	0
479	20231212	130700	31388745	4535	4535	4535	4535	0
480	20231212	130600	31388745	4535	4535	4535	4535	0
481	20231212	130500	31388745	4535	4535	4535	4535	0
482	20231212	130400	31388745	4535	4535	4535	4535	0
483	20231212	130300	31388745	4535	4535	4535	4535	0
484	20231212	130200	31388745	4535	4535	4535	4535	0
485	20231212	130100	31388745	4535	4535	4535	4535	0
486	20231212	130000	31388745	4535	4520	4535	4520	309
487	20231212	125900	29992025	4520	4520	4520	4520	20
488	20231212	125800	29901625	4520	4520	4520	4520	0
489	20231212	125700	29901625	4520	4520	4520	4520	10
490	20231212	125600	29856425	4520	4520	4520	4520	0
491	20231212	125500	29856425	4520	4520	4520	4520	0
492	20231212	125400	29856425	4520	4520	4520	4520	0
493	20231212	125300	29856425	4520	4520	4520	4520	0
494	20231212	125200	29856425	4520	4520	4520	4520	30
495	20231212	125100	29720825	4520	4520	4520	4520	0
496	20231212	125000	29720825	4520	4520	4520	4520	10
497	20231212	124900	29675625	4520	4520	4520	4520	10
498	20231212	124800	29630425	4520	4520	4520	4520	60
499	20231212	124700	29359225	4520	4520	4520	4520	2
500	20231212	124600	29350185	4515	4515	4515	4515	0
501	20231212	124500	29350185	4515	4515	4515	4515	0
502	20231212	124400	29350185	4515	4515	4515	4515	0
503	20231212	124300	29350185	4515	4525	4525	4515	858
504	20231212	124200	25472610	4520	4520	4520	4520	0
505	20231212	124100	25472610	4520	4525	4525	4520	87
506	20231212	124000	25079055	4530	4530	4530	4530	0
507	20231212	123900	25079055	4530	4530	4530	4530	0
508	20231212	123800	25079055	4530	4530	4530	4530	0
509	20231212	123700	25079055	4530	4530	4530	4530	0
510	20231212	123600	25079055	4530	4530	4530	4530	0
511	20231212	123500	25079055	4530	4530	4530	4530	0
512	20231212	123400	25079055	4530	4530	4530	4530	0
513	20231212	123300	25079055	4530	4530	4530	4530	0
514	20231212	123200	25079055	4530	4530	4530	4530	0
515	20231212	123100	25079055	4530	4530	4530	4530	0
516	20231212	123000	25079055	4530	4530	4530	4530	0
517	20231212	122900	25079055	4530	4530	4530	4530	0
518	20231212	122800	25079055	4530	4530	4530	4530	0
519	20231212	122700	25079055	4530	4530	4530	4530	0
520	20231212	122600	25079055	4530	4530	4530	4530	2
521	20231212	122500	25069995	4535	4535	4535	4535	0
522	20231212	122400	25069995	4535	4535	4535	4535	0
523	20231212	122300	25069995	4535	4535	4535	4535	0
524	20231212	122200	25069995	4535	4535	4535	4535	0
525	20231212	122100	25069995	4535	4535	4535	4535	0
526	20231212	122000	25069995	4535	4535	4535	4535	0
527	20231212	121900	25069995	4535	4535	4535	4535	14
528	20231212	121800	25006505	4525	4525	4525	4525	0
529	20231212	121700	25006505	4525	4525	4525	4525	0
530	20231212	121600	25006505	4525	4525	4525	4525	0
531	20231212	121500	25006505	4525	4525	4525	4525	238
532	20231212	121400	23929555	4530	4530	4530	4530	12
533	20231212	121300	23875195	4530	4540	4540	4530	229
534	20231212	121200	22837735	4540	4540	4540	4540	0
535	20231212	121100	22837735	4540	4540	4540	4540	0
536	20231212	121000	22837735	4540	4540	4540	4540	10
537	20231212	120900	22792335	4545	4545	4545	4545	0
538	20231212	120800	22792335	4545	4545	4545	4545	0
539	20231212	120700	22792335	4545	4545	4545	4545	2
540	20231212	120600	22783245	4545	4545	4545	4545	0
541	20231212	120500	22783245	4545	4545	4545	4545	0
542	20231212	120400	22783245	4545	4545	4545	4545	0
543	20231212	120300	22783245	4545	4545	4545	4545	0
544	20231212	120200	22783245	4545	4545	4545	4545	0
545	20231212	120100	22783245	4545	4545	4545	4545	0
546	20231212	120000	22783245	4545	4545	4545	4545	0
547	20231212	115900	22783245	4545	4545	4545	4545	0
548	20231212	115800	22783245	4545	4545	4545	4545	0
549	20231212	115700	22783245	4545	4545	4545	4545	0
550	20231212	115600	22783245	4545	4545	4545	4545	0
551	20231212	115500	22783245	4545	4545	4545	4545	0
552	20231212	115400	22783245	4545	4545	4545	4545	0
553	20231212	115300	22783245	4545	4545	4545	4545	0
554	20231212	115200	22783245	4545	4545	4545	4545	0
555	20231212	115100	22783245	4545	4545	4545	4545	0
556	20231212	115000	22783245	4545	4545	4545	4545	0
557	20231212	114900	22783245	4545	4545	4545	4545	0
558	20231212	114800	22783245	4545	4545	4545	4545	0
559	20231212	114700	22783245	4545	4545	4545	4545	0
560	20231212	114600	22783245	4545	4545	4545	4545	250
561	20231212	114500	21646995	4540	4540	4540	4540	0
562	20231212	114400	21646995	4540	4545	4545	4540	262
563	20231212	114300	20456265	4545	4545	4545	4545	0
564	20231212	114200	20456265	4545	4545	4545	4545	0
565	20231212	114100	20456265	4545	4545	4545	4545	0
566	20231212	114000	20456265	4545	4545	4545	4545	0
567	20231212	113900	20456265	4545	4545	4545	4545	11
568	20231212	113800	20406270	4550	4550	4550	4550	0
569	20231212	113700	20406270	4550	4550	4550	4550	0
570	20231212	113600	20406270	4550	4550	4550	4550	0
571	20231212	113500	20406270	4550	4550	4550	4550	0
572	20231212	113400	20406270	4550	4550	4550	4550	0
573	20231212	113300	20406270	4550	4550	4550	4550	0
574	20231212	113200	20406270	4550	4550	4550	4550	0
575	20231212	113100	20406270	4550	4550	4550	4550	0
576	20231212	113000	20406270	4550	4550	4550	4550	0
577	20231212	112900	20406270	4550	4550	4550	4550	0
578	20231212	112800	20406270	4550	4550	4550	4550	11
579	20231212	112700	20356220	4555	4555	4555	4555	0
580	20231212	112600	20356220	4555	4555	4555	4555	0
581	20231212	112500	20356220	4555	4555	4555	4555	0
582	20231212	112400	20356220	4555	4555	4555	4555	0
583	20231212	112300	20356220	4555	4555	4555	4555	0
584	20231212	112200	20356220	4555	4555	4555	4555	0
585	20231212	112100	20356220	4555	4555	4555	4555	0
586	20231212	112000	20356220	4555	4555	4555	4555	0
587	20231212	111900	20356220	4555	4555	4555	4555	0
588	20231212	111800	20356220	4555	4555	4555	4555	0
589	20231212	111700	20356220	4555	4555	4555	4555	0
590	20231212	111600	20356220	4555	4555	4555	4555	11
591	20231212	111500	20306115	4560	4560	4560	4560	0
592	20231212	111400	20306115	4560	4560	4560	4560	11
593	20231212	111300	20255955	4565	4565	4565	4565	0
594	20231212	111200	20255955	4565	4565	4565	4565	0
595	20231212	111100	20255955	4565	4570	4575	4565	23
596	20231212	111000	20150895	4560	4560	4560	4560	11
597	20231212	110900	20100735	4525	4525	4525	4525	0
598	20231212	110800	20100735	4525	4525	4525	4525	0
599	20231212	110700	20100735	4525	4525	4525	4525	0
600	20231212	110600	20100735	4525	4525	4525	4525	0
601	20231212	110500	20100735	4525	4525	4525	4525	0
602	20231212	110400	20100735	4525	4525	4525	4525	0
603	20231212	110300	20100735	4525	4525	4525	4525	2
604	20231212	110200	20091685	4525	4525	4525	4525	0
605	20231212	110100	20091685	4525	4525	4525	4525	0
606	20231212	110000	20091685	4525	4525	4525	4525	0
607	20231212	105900	20091685	4525	4525	4525	4525	0
608	20231212	105800	20091685	4525	4525	4525	4525	0
609	20231212	105700	20091685	4525	4525	4525	4525	0
610	20231212	105600	20091685	4525	4525	4525	4525	0
611	20231212	105500	20091685	4525	4525	4525	4525	0
612	20231212	105400	20091685	4525	4525	4525	4525	0
613	20231212	105300	20091685	4525	4525	4525	4525	0
614	20231212	105200	20091685	4525	4525	4525	4525	8
615	20231212	105100	20055485	4525	4575	4575	4525	205
616	20231212	105000	19127810	4585	4585	4585	4585	0
617	20231212	104900	19127810	4585	4585	4585	4585	0
618	20231212	104800	19127810	4585	4585	4585	4585	0
619	20231212	104700	19127810	4585	4585	4585	4585	0
620	20231212	104600	19127810	4585	4560	4585	4560	253
621	20231212	104500	17971760	4520	4520	4520	4520	0
622	20231212	104400	17971760	4520	4570	4570	4520	810
623	20231212	104300	14296770	4570	4570	4570	4570	3
624	20231212	104200	14283060	4580	4580	4580	4580	0
625	20231212	104100	14283060	4580	4580	4580	4580	0
626	20231212	104000	14283060	4580	4580	4580	4580	0
627	20231212	103900	14283060	4580	4580	4580	4580	0
628	20231212	103800	14283060	4580	4580	4580	4580	0
629	20231212	103700	14283060	4580	4580	4580	4580	0
630	20231212	103600	14283060	4580	4580	4580	4580	0
631	20231212	103500	14283060	4580	4580	4580	4580	0
632	20231212	103400	14283060	4580	4580	4580	4580	0
633	20231212	103300	14283060	4580	4580	4580	4580	0
634	20231212	103200	14283060	4580	4580	4580	4580	0
635	20231212	103100	14283060	4580	4580	4580	4580	0
636	20231212	103000	14283060	4580	4545	4580	4545	100
637	20231212	102900	13827940	4540	4540	4540	4540	0
638	20231212	102800	13827940	4540	4540	4540	4540	1
639	20231212	102700	13823400	4540	4540	4540	4540	0
640	20231212	102600	13823400	4540	4540	4540	4540	0
641	20231212	102500	13823400	4540	4540	4540	4540	0
642	20231212	102400	13823400	4540	4540	4540	4540	6
643	20231212	102300	13796160	4545	4545	4545	4545	7
644	20231212	102200	13764345	4545	4545	4545	4545	18
645	20231212	102100	13682535	4560	4560	4560	4560	10
646	20231212	102000	13636935	4580	4580	4580	4580	0
647	20231212	101900	13636935	4580	4580	4580	4580	0
648	20231212	101800	13636935	4580	4565	4580	4565	200
649	20231212	101700	12722175	4565	4565	4565	4565	1
650	20231212	101600	12717610	4525	4525	4525	4525	0
651	20231212	101500	12717610	4525	4525	4525	4525	0
652	20231212	101400	12717610	4525	4525	4525	4525	0
653	20231212	101300	12717610	4525	4525	4525	4525	0
654	20231212	101200	12717610	4525	4525	4525	4525	0
655	20231212	101100	12717610	4525	4525	4525	4525	0
656	20231212	101000	12717610	4525	4525	4525	4525	1
657	20231212	100900	12713085	4525	4525	4525	4525	2
658	20231212	100800	12704035	4585	4585	4585	4585	0
659	20231212	100700	12704035	4585	4585	4585	4585	0
660	20231212	100600	12704035	4585	4585	4585	4585	0
661	20231212	100500	12704035	4585	4585	4585	4585	0
662	20231212	100400	12704035	4585	4585	4585	4585	0
663	20231212	100300	12704035	4585	4585	4585	4585	0
664	20231212	100200	12704035	4585	4585	4585	4585	0
665	20231212	100100	12704035	4585	4585	4585	4585	0
666	20231212	100000	12704035	4585	4585	4585	4585	0
667	20231212	095900	12704035	4585	4585	4585	4585	0
668	20231212	095800	12704035	4585	4530	4585	4530	10
669	20231212	095700	12658240	4595	4595	4595	4595	0
670	20231212	095600	12658240	4595	4545	4595	4545	100
671	20231212	095500	12199530	4525	4525	4525	4525	29
672	20231212	095400	12068305	4525	4525	4525	4525	0
673	20231212	095300	12068305	4525	4525	4525	4525	221
674	20231212	095200	11068280	4520	4520	4520	4520	0
675	20231212	095100	11068280	4520	4520	4520	4520	0
676	20231212	095000	11068280	4520	4520	4520	4520	0
677	20231212	094900	11068280	4520	4520	4520	4520	42
678	20231212	094800	10878440	4520	4520	4520	4520	61
679	20231212	094700	10602720	4515	4515	4515	4515	0
680	20231212	094600	10602720	4515	4515	4515	4515	2
681	20231212	094500	10593690	4515	4515	4515	4515	51
682	20231212	094400	10363425	4515	4515	4515	4515	64
683	20231212	094300	10074465	4515	4515	4515	4515	37
684	20231212	094200	9907410	4520	4520	4520	4520	0
685	20231212	094100	9907410	4520	4520	4520	4520	102
686	20231212	094000	9446370	4520	4520	4520	4520	0
687	20231212	093900	9446370	4520	4515	4520	4515	70
688	20231212	093800	9130315	4520	4520	4520	4520	101
689	20231212	093700	8673795	4515	4515	4515	4515	100
690	20231212	093600	8222295	4520	4520	4520	4520	2
691	20231212	093500	8213255	4520	4520	4520	4520	0
692	20231212	093400	8213255	4520	4520	4520	4520	130
693	20231212	093300	7625655	4515	4515	4515	4515	0
694	20231212	093200	7625655	4515	4515	4515	4515	0
695	20231212	093100	7625655	4515	4515	4515	4515	0
696	20231212	093000	7625655	4515	4525	4525	4515	326
697	20231212	092900	6152210	4525	4525	4525	4525	22
698	20231212	092800	6052660	4525	4530	4530	4525	321
699	20231212	092700	4600035	4525	4525	4525	4525	0
700	20231212	092600	4600035	4525	4525	4525	4525	0
701	20231212	092500	4600035	4525	4525	4525	4525	0
702	20231212	092400	4600035	4525	4530	4530	4525	250
703	20231212	092300	3468500	4565	4565	4565	4565	0
704	20231212	092200	3468500	4565	4565	4565	4565	0
705	20231212	092100	3468500	4565	4565	4565	4565	0
706	20231212	092000	3468500	4565	4565	4565	4565	0
707	20231212	091900	3468500	4565	4565	4565	4565	0
708	20231212	091800	3468500	4565	4565	4565	4565	41
709	20231212	091700	3281335	4565	4565	4565	4565	0
710	20231212	091600	3281335	4565	4565	4565	4565	0
711	20231212	091500	3281335	4565	4565	4565	4565	0
712	20231212	091400	3281335	4565	4565	4565	4565	0
713	20231212	091300	3281335	4565	4565	4565	4565	1
714	20231212	091200	3276770	4565	4565	4565	4565	0
715	20231212	091100	3276770	4565	4565	4565	4565	0
716	20231212	091000	3276770	4565	4565	4565	4565	5
717	20231212	090900	3253945	4565	4525	4570	4525	514
718	20231212	090800	927925	4525	4525	4525	4525	0
719	20231212	090700	927925	4525	4525	4525	4525	0
720	20231212	090600	927925	4525	4525	4525	4525	0
721	20231212	090500	927925	4525	4525	4525	4525	33
722	20231212	090400	778600	4525	4525	4525	4525	161
723	20231212	090300	50075	4550	4550	4550	4550	0
724	20231212	090200	50075	4550	4550	4550	4550	0
725	20231212	090100	50075	4550	4550	4550	4550	10
726	20231212	090000	4575	4575	4575	4575	4575	1