KissMeData/030210/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191100	444885205	4100	4100	4100	4100	643
3	20231212	191000	444885205	4100	4100	4100	4100	0
4	20231212	190900	444885205	4100	4100	4100	4100	0
5	20231212	190800	444885205	4100	4100	4100	4100	0
6	20231212	190700	444885205	4100	4100	4100	4100	0
7	20231212	190600	444885205	4100	4100	4100	4100	0
8	20231212	190500	444885205	4100	4100	4100	4100	0
9	20231212	190400	444885205	4100	4100	4100	4100	0
10	20231212	190300	444885205	4100	4100	4100	4100	0
11	20231212	190200	444885205	4100	4100	4100	4100	0
12	20231212	190100	444885205	4100	4100	4100	4100	0
13	20231212	190000	444885205	4100	4100	4100	4100	0
14	20231212	185900	444885205	4100	4100	4100	4100	0
15	20231212	185800	444885205	4100	4100	4100	4100	0
16	20231212	185700	444885205	4100	4100	4100	4100	0
17	20231212	185600	444885205	4100	4100	4100	4100	0
18	20231212	185500	444885205	4100	4100	4100	4100	0
19	20231212	185400	444885205	4100	4100	4100	4100	0
20	20231212	185300	444885205	4100	4100	4100	4100	0
21	20231212	185200	444885205	4100	4100	4100	4100	0
22	20231212	185100	444885205	4100	4100	4100	4100	0
23	20231212	185000	444885205	4100	4100	4100	4100	0
24	20231212	184900	444885205	4100	4100	4100	4100	0
25	20231212	184800	444885205	4100	4100	4100	4100	0
26	20231212	184700	444885205	4100	4100	4100	4100	0
27	20231212	184600	444885205	4100	4100	4100	4100	0
28	20231212	184500	444885205	4100	4100	4100	4100	0
29	20231212	184400	444885205	4100	4100	4100	4100	0
30	20231212	184300	444885205	4100	4100	4100	4100	0
31	20231212	184200	444885205	4100	4100	4100	4100	0
32	20231212	184100	444885205	4100	4100	4100	4100	643
33	20231212	184000	444885205	4100	4100	4100	4100	0
34	20231212	183900	444885205	4100	4100	4100	4100	0
35	20231212	183800	444885205	4100	4100	4100	4100	0
36	20231212	183700	444885205	4100	4100	4100	4100	0
37	20231212	183600	444885205	4100	4100	4100	4100	0
38	20231212	183500	444885205	4100	4100	4100	4100	0
39	20231212	183400	444885205	4100	4100	4100	4100	0
40	20231212	183300	444885205	4100	4100	4100	4100	0
41	20231212	183200	444885205	4100	4100	4100	4100	0
42	20231212	183100	444885205	4100	4100	4100	4100	0
43	20231212	183000	444885205	4100	4100	4100	4100	0
44	20231212	182900	444885205	4100	4100	4100	4100	0
45	20231212	182800	444885205	4100	4100	4100	4100	0
46	20231212	182700	444885205	4100	4100	4100	4100	0
47	20231212	182600	444885205	4100	4100	4100	4100	0
48	20231212	182500	444885205	4100	4100	4100	4100	0
49	20231212	182400	444885205	4100	4100	4100	4100	0
50	20231212	182300	444885205	4100	4100	4100	4100	0
51	20231212	182200	444885205	4100	4100	4100	4100	0
52	20231212	182100	444885205	4100	4100	4100	4100	0
53	20231212	182000	444885205	4100	4100	4100	4100	0
54	20231212	181900	444885205	4100	4100	4100	4100	0
55	20231212	181800	444885205	4100	4100	4100	4100	0
56	20231212	181700	444885205	4100	4100	4100	4100	0
57	20231212	181600	444885205	4100	4100	4100	4100	0
58	20231212	181500	444885205	4100	4100	4100	4100	0
59	20231212	181400	444885205	4100	4100	4100	4100	0
60	20231212	181300	444885205	4100	4100	4100	4100	0
61	20231212	181200	444885205	4100	4100	4100	4100	0
62	20231212	181100	444885205	4100	4100	4100	4100	643
63	20231212	181000	444885205	4100	4100	4100	4100	0
64	20231212	180900	444885205	4100	4100	4100	4100	0
65	20231212	180800	444885205	4100	4100	4100	4100	0
66	20231212	180700	444885205	4100	4100	4100	4100	0
67	20231212	180600	444885205	4100	4100	4100	4100	0
68	20231212	180500	444885205	4100	4100	4100	4100	0
69	20231212	180400	444885205	4100	4100	4100	4100	0
70	20231212	180300	444885205	4100	4100	4100	4100	0
71	20231212	180200	444885205	4100	4100	4100	4100	0
72	20231212	180100	444885205	4100	4100	4100	4100	0
73	20231212	180000	444885205	4100	4100	4100	4100	0
74	20231212	175900	444885205	4100	4100	4100	4100	0
75	20231212	175800	444885205	4100	4100	4100	4100	0
76	20231212	175700	444885205	4100	4100	4100	4100	0
77	20231212	175600	444885205	4100	4100	4100	4100	0
78	20231212	175500	444885205	4100	4100	4100	4100	0
79	20231212	175400	444885205	4100	4100	4100	4100	0
80	20231212	175300	444885205	4100	4100	4100	4100	0
81	20231212	175200	444885205	4100	4100	4100	4100	0
82	20231212	175100	444885205	4100	4100	4100	4100	0
83	20231212	175000	444885205	4100	4100	4100	4100	0
84	20231212	174900	444885205	4100	4100	4100	4100	0
85	20231212	174800	444885205	4100	4100	4100	4100	0
86	20231212	174700	444885205	4100	4100	4100	4100	0
87	20231212	174600	444885205	4100	4100	4100	4100	0
88	20231212	174500	444885205	4100	4100	4100	4100	0
89	20231212	174400	444885205	4100	4100	4100	4100	0
90	20231212	174300	444885205	4100	4100	4100	4100	0
91	20231212	174200	444885205	4100	4100	4100	4100	0
92	20231212	174100	444885205	4100	4100	4100	4100	643
93	20231212	174000	444885205	4100	4100	4100	4100	0
94	20231212	173900	444885205	4100	4100	4100	4100	0
95	20231212	173800	444885205	4100	4100	4100	4100	0
96	20231212	173700	444885205	4100	4100	4100	4100	0
97	20231212	173600	444885205	4100	4100	4100	4100	0
98	20231212	173500	444885205	4100	4100	4100	4100	0
99	20231212	173400	444885205	4100	4100	4100	4100	0
100	20231212	173300	444885205	4100	4100	4100	4100	0
101	20231212	173200	444885205	4100	4100	4100	4100	0
102	20231212	173100	444885205	4100	4100	4100	4100	0
103	20231212	173000	444885205	4100	4100	4100	4100	0
104	20231212	172900	444885205	4100	4100	4100	4100	0
105	20231212	172800	444885205	4100	4100	4100	4100	0
106	20231212	172700	444885205	4100	4100	4100	4100	0
107	20231212	172600	444885205	4100	4100	4100	4100	0
108	20231212	172500	444885205	4100	4100	4100	4100	0
109	20231212	172400	444885205	4100	4100	4100	4100	0
110	20231212	172300	444885205	4100	4100	4100	4100	0
111	20231212	172200	444885205	4100	4100	4100	4100	0
112	20231212	172100	444885205	4100	4100	4100	4100	0
113	20231212	172000	444885205	4100	4100	4100	4100	0
114	20231212	171900	444885205	4100	4100	4100	4100	0
115	20231212	171800	444885205	4100	4100	4100	4100	0
116	20231212	171700	444885205	4100	4100	4100	4100	0
117	20231212	171600	444885205	4100	4100	4100	4100	0
118	20231212	171500	444885205	4100	4100	4100	4100	0
119	20231212	171400	444885205	4100	4100	4100	4100	0
120	20231212	171300	444885205	4100	4100	4100	4100	0
121	20231212	171200	444885205	4100	4100	4100	4100	0
122	20231212	171100	444885205	4100	4100	4100	4100	643
123	20231212	171000	444885205	4100	4100	4100	4100	0
124	20231212	170900	444885205	4100	4100	4100	4100	0
125	20231212	170800	444885205	4100	4100	4100	4100	0
126	20231212	170700	444885205	4100	4100	4100	4100	0
127	20231212	170600	444885205	4100	4100	4100	4100	0
128	20231212	170500	444885205	4100	4100	4100	4100	0
129	20231212	170400	444885205	4100	4100	4100	4100	0
130	20231212	170300	444885205	4100	4100	4100	4100	0
131	20231212	170200	444885205	4100	4100	4100	4100	0
132	20231212	170100	444885205	4100	4100	4100	4100	0
133	20231212	170000	444885205	4100	4100	4100	4100	0
134	20231212	165900	444885205	4100	4100	4100	4100	0
135	20231212	165800	444885205	4100	4100	4100	4100	0
136	20231212	165700	444885205	4100	4100	4100	4100	0
137	20231212	165600	444885205	4100	4100	4100	4100	0
138	20231212	165500	444885205	4100	4100	4100	4100	0
139	20231212	165400	444885205	4100	4100	4100	4100	0
140	20231212	165300	444885205	4100	4100	4100	4100	0
141	20231212	165200	444885205	4100	4100	4100	4100	0
142	20231212	165100	444885205	4100	4100	4100	4100	0
143	20231212	165000	444885205	4100	4100	4100	4100	0
144	20231212	164900	444885205	4100	4100	4100	4100	0
145	20231212	164800	444885205	4100	4100	4100	4100	0
146	20231212	164700	444885205	4100	4100	4100	4100	0
147	20231212	164600	444885205	4100	4100	4100	4100	0
148	20231212	164500	444885205	4100	4100	4100	4100	0
149	20231212	164400	444885205	4100	4100	4100	4100	0
150	20231212	164300	444885205	4100	4100	4100	4100	0
151	20231212	164200	444885205	4100	4100	4100	4100	0
152	20231212	164100	444885205	4100	4100	4100	4100	643
153	20231212	164000	444885205	4100	4100	4100	4100	0
154	20231212	163900	444885205	4100	4100	4100	4100	0
155	20231212	163800	444885205	4100	4100	4100	4100	0
156	20231212	163700	444885205	4100	4100	4100	4100	0
157	20231212	163600	444885205	4100	4100	4100	4100	0
158	20231212	163500	444885205	4100	4100	4100	4100	0
159	20231212	163400	444885205	4100	4100	4100	4100	0
160	20231212	163300	444885205	4100	4100	4100	4100	0
161	20231212	163200	444885205	4100	4100	4100	4100	0
162	20231212	163100	444885205	4100	4100	4100	4100	0
163	20231212	163000	444885205	4100	4100	4100	4100	0
164	20231212	162900	444885205	4100	4100	4100	4100	0
165	20231212	162800	444885205	4100	4100	4100	4100	0
166	20231212	162700	444885205	4100	4100	4100	4100	0
167	20231212	162600	444885205	4100	4100	4100	4100	0
168	20231212	162500	444885205	4100	4100	4100	4100	0
169	20231212	162400	444885205	4100	4100	4100	4100	0
170	20231212	162300	444885205	4100	4100	4100	4100	0
171	20231212	162200	444885205	4100	4100	4100	4100	0
172	20231212	162100	444885205	4100	4100	4100	4100	0
173	20231212	162000	444885205	4100	4100	4100	4100	0
174	20231212	161900	444885205	4100	4100	4100	4100	0
175	20231212	161800	444885205	4100	4100	4100	4100	0
176	20231212	161700	444885205	4100	4100	4100	4100	0
177	20231212	161600	444885205	4100	4100	4100	4100	0
178	20231212	161500	444885205	4100	4100	4100	4100	0
179	20231212	161400	444885205	4100	4100	4100	4100	0
180	20231212	161300	444885205	4100	4100	4100	4100	0
181	20231212	161200	444885205	4100	4100	4100	4100	0
182	20231212	161100	444885205	4100	4100	4100	4100	643
183	20231212	161000	444885205	4100	4100	4100	4100	0
184	20231212	160900	444885205	4100	4100	4100	4100	0
185	20231212	160800	444885205	4100	4100	4100	4100	0
186	20231212	160700	444885205	4100	4100	4100	4100	0
187	20231212	160600	444885205	4100	4100	4100	4100	0
188	20231212	160500	444885205	4100	4100	4100	4100	0
189	20231212	160400	444885205	4100	4100	4100	4100	0
190	20231212	160300	444885205	4100	4100	4100	4100	0
191	20231212	160200	444885205	4100	4100	4100	4100	0
192	20231212	160100	444885205	4100	4100	4100	4100	0
193	20231212	160000	444885205	4100	4100	4100	4100	0
194	20231212	155900	444885205	4100	4100	4100	4100	0
195	20231212	155800	444885205	4100	4100	4100	4100	0
196	20231212	155700	444885205	4100	4100	4100	4100	0
197	20231212	155600	444885205	4100	4100	4100	4100	0
198	20231212	155500	444885205	4100	4100	4100	4100	0
199	20231212	155400	444885205	4100	4100	4100	4100	0
200	20231212	155300	444885205	4100	4100	4100	4100	0
201	20231212	155200	444885205	4100	4100	4100	4100	0
202	20231212	155100	444885205	4100	4100	4100	4100	0
203	20231212	155000	444885205	4100	4100	4100	4100	0
204	20231212	154900	444885205	4100	4100	4100	4100	0
205	20231212	154800	444885205	4100	4100	4100	4100	0
206	20231212	154700	444885205	4100	4100	4100	4100	0
207	20231212	154600	444885205	4100	4100	4100	4100	0
208	20231212	154500	444885205	4100	4100	4100	4100	0
209	20231212	154400	444885205	4100	4100	4100	4100	0
210	20231212	154300	444885205	4100	4100	4100	4100	0
211	20231212	154200	444885205	4100	4100	4100	4100	0
212	20231212	154100	444885205	4100	4100	4100	4100	643
213	20231212	154000	444885205	4100	4100	4100	4100	0
214	20231212	153900	444885205	4100	4100	4100	4100	0
215	20231212	153800	444885205	4100	4100	4100	4100	0
216	20231212	153700	444885205	4100	4100	4100	4100	0
217	20231212	153600	444885205	4100	4100	4100	4100	0
218	20231212	153500	444885205	4100	4100	4100	4100	0
219	20231212	153400	444885205	4100	4100	4100	4100	0
220	20231212	153300	444885205	4100	4100	4100	4100	0
221	20231212	153200	444885205	4100	4100	4100	4100	0
222	20231212	153100	444885205	4100	4100	4100	4100	0
223	20231212	153000	444885205	4100	4100	4100	4100	643
224	20231212	152900	442248905	4110	4110	4110	4110	0
225	20231212	152800	442248905	4110	4110	4110	4110	0
226	20231212	152700	442248905	4110	4110	4110	4110	0
227	20231212	152600	442248905	4110	4110	4110	4110	0
228	20231212	152500	442248905	4110	4110	4110	4110	0
229	20231212	152400	442248905	4110	4110	4110	4110	0
230	20231212	152300	442248905	4110	4110	4110	4110	0
231	20231212	152200	442248905	4110	4110	4110	4110	0
232	20231212	152100	442248905	4110	4110	4110	4110	0
233	20231212	152000	442248905	4110	4110	4110	4110	0
234	20231212	151900	442248905	4110	4105	4110	4105	78
235	20231212	151800	441928490	4110	4110	4110	4110	0
236	20231212	151700	441928490	4110	4105	4110	4105	1049
237	20231212	151600	437622330	4115	4115	4115	4115	0
238	20231212	151500	437622330	4115	4110	4115	4105	41
239	20231212	151400	437453960	4110	4110	4110	4110	0
240	20231212	151300	437453960	4110	4110	4115	4110	11
241	20231212	151200	437408745	4110	4110	4110	4105	86
242	20231212	151100	437055425	4115	4115	4115	4115	1
243	20231212	151000	437051310	4110	4110	4110	4110	400
244	20231212	150900	435407310	4115	4115	4115	4115	0
245	20231212	150800	435407310	4115	4115	4115	4115	1
246	20231212	150700	435403195	4110	4110	4110	4110	10
247	20231212	150600	435362095	4115	4115	4115	4115	1
248	20231212	150500	435357980	4115	4115	4115	4115	0
249	20231212	150400	435357980	4115	4115	4115	4115	0
250	20231212	150300	435357980	4115	4115	4115	4115	0
251	20231212	150200	435357980	4115	4115	4115	4115	0
252	20231212	150100	435357980	4115	4115	4115	4115	0
253	20231212	150000	435357980	4115	4115	4115	4115	2
254	20231212	145900	435349750	4100	4100	4100	4100	0
255	20231212	145800	435349750	4100	4105	4105	4100	5000
256	20231212	145700	414849710	4105	4105	4105	4105	1700
257	20231212	145600	407871210	4115	4115	4115	4115	0
258	20231212	145500	407871210	4115	4115	4115	4115	0
259	20231212	145400	407871210	4115	4115	4115	4115	0
260	20231212	145300	407871210	4115	4115	4115	4115	0
261	20231212	145200	407871210	4115	4115	4115	4115	33
262	20231212	145100	407735415	4120	4120	4120	4120	0
263	20231212	145000	407735415	4120	4120	4120	4120	0
264	20231212	144900	407735415	4120	4115	4120	4115	35
265	20231212	144800	407591365	4120	4120	4120	4120	0
266	20231212	144700	407591365	4120	4115	4120	4115	1021
267	20231212	144600	403389945	4115	4115	4120	4115	14
268	20231212	144500	403332325	4115	4115	4120	4115	9
269	20231212	144400	403295285	4115	4110	4115	4110	2012
270	20231212	144300	395016350	4110	4110	4110	4110	0
271	20231212	144200	395016350	4110	4110	4110	4110	0
272	20231212	144100	395016350	4110	4100	4110	4100	2001
273	20231212	144000	386812240	4110	4100	4110	4100	2156
274	20231212	143900	377972630	4110	4115	4115	4110	491
275	20231212	143800	375952170	4115	4110	4115	4110	211
276	20231212	143700	375083910	4115	4115	4115	4115	0
277	20231212	143600	375083910	4115	4110	4115	4110	2
278	20231212	143500	375075685	4100	4110	4115	4100	1851
279	20231212	143400	367486070	4110	4110	4110	4110	500
280	20231212	143300	365431070	4115	4115	4120	4115	839
281	20231212	143200	361978580	4115	4115	4115	4115	1707
282	20231212	143100	354954275	4115	4110	4115	4110	89
283	20231212	143000	354588480	4115	4110	4115	4110	723
284	20231212	142900	351613340	4115	4115	4115	4115	0
285	20231212	142800	351613340	4115	4110	4115	4110	2
286	20231212	142700	351605115	4100	4100	4100	4100	158
287	20231212	142600	350957315	4115	4115	4115	4115	0
288	20231212	142500	350957315	4115	4115	4115	4115	0
289	20231212	142400	350957315	4115	4115	4115	4115	0
290	20231212	142300	350957315	4115	4105	4115	4105	2
291	20231212	142200	350949095	4100	4090	4110	4090	7007
292	20231212	142100	322180155	4090	4095	4095	4090	235
293	20231212	142000	321218005	4095	4095	4095	4095	0
294	20231212	141900	321218005	4095	4095	4095	4095	0
295	20231212	141800	321218005	4095	4085	4095	4085	3
296	20231212	141700	321205740	4075	4085	4085	4075	241
297	20231212	141600	320223115	4075	4085	4085	4075	356
298	20231212	141500	318771625	4085	4085	4085	4085	1
299	20231212	141400	318767540	4080	4090	4090	4080	1091
300	20231212	141300	314315535	4095	4095	4095	4095	52
301	20231212	141200	314102595	4095	4095	4095	4095	0
302	20231212	141100	314102595	4095	4095	4095	4085	2492
303	20231212	141000	303921935	4095	4095	4095	4095	0
304	20231212	140900	303921935	4095	4095	4095	4095	54
305	20231212	140800	303700805	4100	4100	4100	4100	0
306	20231212	140700	303700805	4100	4095	4100	4095	2
307	20231212	140600	303692610	4090	4090	4090	4090	153
308	20231212	140500	303066840	4095	4095	4095	4095	52
309	20231212	140400	302853900	4095	4095	4095	4095	0
310	20231212	140300	302853900	4095	4095	4095	4095	106
311	20231212	140200	302419830	4100	4100	4100	4100	52
312	20231212	140100	302206630	4100	4100	4100	4100	54
313	20231212	140000	301985230	4100	4100	4100	4100	0
314	20231212	135900	301985230	4100	4100	4100	4100	52
315	20231212	135800	301772030	4100	4100	4100	4100	54
316	20231212	135700	301550630	4095	4095	4095	4095	0
317	20231212	135600	301550630	4095	4095	4095	4095	54
318	20231212	135500	301329500	4090	4095	4095	4090	957
319	20231212	135400	297415245	4100	4100	4100	4100	52
320	20231212	135300	297202045	4095	4095	4095	4095	150
321	20231212	135200	296587795	4095	4095	4095	4095	52
322	20231212	135100	296374855	4095	4095	4095	4095	0
323	20231212	135000	296374855	4095	4095	4095	4095	54
324	20231212	134900	296153725	4090	4100	4100	4090	453
325	20231212	134800	294300425	4105	4105	4105	4095	440
326	20231212	134700	292498550	4100	4100	4100	4100	150
327	20231212	134600	291883550	4105	4105	4105	4105	250
328	20231212	134500	290857300	4105	4100	4105	4100	3
329	20231212	134400	290844995	4105	4100	4105	4100	51
330	20231212	134300	290635890	4100	4105	4105	4100	3
331	20231212	134200	290623585	4100	4100	4100	4100	206
332	20231212	134100	289778985	4090	4090	4090	4090	20
333	20231212	134000	289697185	4090	4090	4100	4090	1420
334	20231212	133900	283889185	4100	4095	4100	4085	2360
335	20231212	133800	274213850	4100	4090	4100	4085	6252
336	20231212	133700	248608545	4090	4090	4090	4090	37
337	20231212	133600	248457215	4090	4080	4090	4080	4962
338	20231212	133500	228197175	4075	4075	4075	4075	30
339	20231212	133400	228074925	4075	4075	4075	4075	54
340	20231212	133300	227854875	4075	4075	4075	4075	16
341	20231212	133200	227789675	4075	4075	4075	4075	39
342	20231212	133100	227630750	4075	4065	4075	4065	4112
343	20231212	133000	210895150	4065	4060	4065	4060	128
344	20231212	132900	210375200	4060	4060	4060	4060	0
345	20231212	132800	210375200	4060	4060	4060	4060	80
346	20231212	132700	210050400	4060	4065	4065	4060	54
347	20231212	132600	209830900	4060	4060	4060	4060	52
348	20231212	132500	209619780	4060	4060	4060	4060	0
349	20231212	132400	209619780	4060	4060	4060	4060	152
350	20231212	132300	209002660	4060	4055	4060	4055	61
351	20231212	132200	208755035	4060	4055	4060	4055	25
352	20231212	132100	208653630	4060	4060	4060	4060	1
353	20231212	132000	208649570	4055	4050	4055	4050	89
354	20231212	131900	208288850	4050	4050	4050	4050	0
355	20231212	131800	208288850	4050	4050	4050	4050	59
356	20231212	131700	208049900	4050	4050	4050	4050	0
357	20231212	131600	208049900	4050	4045	4050	4045	2
358	20231212	131500	208041805	4045	4045	4050	4045	93
359	20231212	131400	207665350	4045	4045	4045	4045	13
360	20231212	131300	207612765	4050	4050	4050	4050	52
361	20231212	131200	207402165	4050	4050	4050	4050	54
362	20231212	131100	207183465	4050	4050	4050	4050	1
363	20231212	131000	207179415	4045	4045	4045	4045	41
364	20231212	130900	207013570	4045	4045	4045	4045	13
365	20231212	130800	206960985	4045	4045	4045	4045	59
366	20231212	130700	206722330	4045	4045	4050	4045	86
367	20231212	130600	206374195	4045	4045	4045	4045	13
368	20231212	130500	206321610	4045	4045	4045	4045	13
369	20231212	130400	206269025	4040	4035	4040	4035	5977
370	20231212	130300	182122105	4040	4040	4040	4035	269
371	20231212	130200	181035680	4050	4050	4050	4050	0
372	20231212	130100	181035680	4050	4050	4050	4050	0
373	20231212	130000	181035680	4050	4050	4050	4050	100
374	20231212	125900	180630680	4050	4050	4050	4050	20
375	20231212	125800	180549680	4050	4050	4050	4050	0
376	20231212	125700	180549680	4050	4050	4050	4050	0
377	20231212	125600	180549680	4050	4050	4050	4050	1
378	20231212	125500	180545630	4040	4040	4040	4040	0
379	20231212	125400	180545630	4040	4040	4040	4040	0
380	20231212	125300	180545630	4040	4040	4040	4040	0
381	20231212	125200	180545630	4040	4040	4040	4040	0
382	20231212	125100	180545630	4040	4040	4040	4040	0
383	20231212	125000	180545630	4040	4040	4040	4040	0
384	20231212	124900	180545630	4040	4040	4040	4040	0
385	20231212	124800	180545630	4040	4040	4040	4040	0
386	20231212	124700	180545630	4040	4040	4040	4040	251
387	20231212	124600	179531590	4050	4050	4050	4050	0
388	20231212	124500	179531590	4050	4050	4050	4050	1
389	20231212	124400	179527540	4050	4050	4050	4050	25
390	20231212	124300	179426290	4050	4050	4050	4050	0
391	20231212	124200	179426290	4050	4050	4050	4050	1100
392	20231212	124100	174971290	4045	4045	4045	4045	23
393	20231212	124000	174878255	4055	4055	4055	4055	0
394	20231212	123900	174878255	4055	4055	4055	4055	0
395	20231212	123800	174878255	4055	4055	4055	4055	0
396	20231212	123700	174878255	4055	4055	4055	4055	0
397	20231212	123600	174878255	4055	4055	4055	4055	0
398	20231212	123500	174878255	4055	4055	4055	4055	0
399	20231212	123400	174878255	4055	4055	4055	4055	0
400	20231212	123300	174878255	4055	4055	4055	4055	0
401	20231212	123200	174878255	4055	4055	4055	4055	0
402	20231212	123100	174878255	4055	4055	4055	4055	0
403	20231212	123000	174878255	4055	4055	4055	4055	0
404	20231212	122900	174878255	4055	4055	4055	4055	0
405	20231212	122800	174878255	4055	4055	4055	4055	0
406	20231212	122700	174878255	4055	4055	4055	4055	0
407	20231212	122600	174878255	4055	4055	4055	4055	0
408	20231212	122500	174878255	4055	4055	4055	4055	0
409	20231212	122400	174878255	4055	4055	4055	4055	0
410	20231212	122300	174878255	4055	4055	4055	4055	1
411	20231212	122200	174874200	4050	4050	4050	4050	0
412	20231212	122100	174874200	4050	4050	4050	4050	0
413	20231212	122000	174874200	4050	4050	4060	4050	3
414	20231212	121900	174862040	4050	4050	4050	4050	0
415	20231212	121800	174862040	4050	4050	4050	4050	184
416	20231212	121700	174116840	4060	4040	4060	4040	2000
417	20231212	121600	166001710	4040	4040	4040	4040	0
418	20231212	121500	166001710	4040	4040	4040	4040	1
419	20231212	121400	165997670	4030	4030	4030	4030	0
420	20231212	121300	165997670	4030	4030	4030	4030	2384
421	20231212	121200	156390150	4030	4040	4040	4030	109
422	20231212	121100	155950870	4040	4040	4040	4040	0
423	20231212	121000	155950870	4040	4040	4040	4040	0
424	20231212	120900	155950870	4040	4040	4040	4040	0
425	20231212	120800	155950870	4040	4040	4040	4040	0
426	20231212	120700	155950870	4040	4040	4040	4040	0
427	20231212	120600	155950870	4040	4040	4040	4040	1
428	20231212	120500	155946830	4035	4035	4035	4035	0
429	20231212	120400	155946830	4035	4035	4035	4035	0
430	20231212	120300	155946830	4035	4035	4035	4035	0
431	20231212	120200	155946830	4035	4035	4035	4035	2
432	20231212	120100	155938760	4035	4035	4035	4035	0
433	20231212	120000	155938760	4035	4035	4035	4035	0
434	20231212	115900	155938760	4035	4035	4035	4035	45
435	20231212	115800	155757185	4035	4035	4035	4035	0
436	20231212	115700	155757185	4035	4035	4035	4035	0
437	20231212	115600	155757185	4035	4035	4035	4035	0
438	20231212	115500	155757185	4035	4035	4035	4035	0
439	20231212	115400	155757185	4035	4035	4035	4035	0
440	20231212	115300	155757185	4035	4035	4035	4035	0
441	20231212	115200	155757185	4035	4035	4035	4035	0
442	20231212	115100	155757185	4035	4035	4035	4035	684
443	20231212	115000	152997245	4035	4035	4035	4035	0
444	20231212	114900	152997245	4035	4035	4035	4035	0
445	20231212	114800	152997245	4035	4035	4035	4035	0
446	20231212	114700	152997245	4035	4035	4035	4035	461
447	20231212	114600	151137110	4035	4035	4035	4035	0
448	20231212	114500	151137110	4035	4035	4035	4035	19
449	20231212	114400	151060445	4040	4040	4040	4040	0
450	20231212	114300	151060445	4040	4040	4040	4040	0
451	20231212	114200	151060445	4040	4040	4040	4040	1
452	20231212	114100	151056405	4035	4035	4035	4035	0
453	20231212	114000	151056405	4035	4035	4035	4035	0
454	20231212	113900	151056405	4035	4035	4035	4035	0
455	20231212	113800	151056405	4035	4035	4035	4035	0
456	20231212	113700	151056405	4035	4035	4035	4035	49
457	20231212	113600	150858690	4035	4035	4035	4035	1
458	20231212	113500	150854655	4030	4030	4030	4030	0
459	20231212	113400	150854655	4030	4030	4030	4030	0
460	20231212	113300	150854655	4030	4030	4030	4030	0
461	20231212	113200	150854655	4030	4030	4030	4030	0
462	20231212	113100	150854655	4030	4030	4030	4030	0
463	20231212	113000	150854655	4030	4030	4030	4030	51
464	20231212	112900	150649125	4030	4035	4035	4030	173
465	20231212	112800	149951735	4035	4040	4040	4035	295
466	20231212	112700	148761405	4035	4035	4035	4035	0
467	20231212	112600	148761405	4035	4035	4035	4035	107
468	20231212	112500	148329660	4035	4035	4035	4035	6
469	20231212	112400	148305450	4030	4030	4030	4030	0
470	20231212	112300	148305450	4030	4030	4030	4030	0
471	20231212	112200	148305450	4030	4035	4035	4030	1064
472	20231212	112100	144013710	4045	4045	4045	4045	0
473	20231212	112000	144013710	4045	4045	4045	4045	0
474	20231212	111900	144013710	4045	4045	4045	4045	0
475	20231212	111800	144013710	4045	4045	4045	4045	0
476	20231212	111700	144013710	4045	4045	4045	4045	0
477	20231212	111600	144013710	4045	4040	4045	4035	2001
478	20231212	111500	135939655	4055	4055	4055	4055	0
479	20231212	111400	135939655	4055	4055	4055	4055	0
480	20231212	111300	135939655	4055	4050	4055	4040	1004
481	20231212	111200	131877965	4060	4060	4060	4060	0
482	20231212	111100	131877965	4060	4060	4060	4060	0
483	20231212	111000	131877965	4060	4060	4060	4060	1
484	20231212	110900	131873905	4060	4060	4060	4060	0
485	20231212	110800	131873905	4060	4060	4060	4060	0
486	20231212	110700	131873905	4060	4060	4060	4060	0
487	20231212	110600	131873905	4060	4060	4060	4060	0
488	20231212	110500	131873905	4060	4060	4060	4060	0
489	20231212	110400	131873905	4060	4055	4060	4055	634
490	20231212	110300	129303030	4055	4050	4055	4050	114
491	20231212	110200	128840915	4040	4040	4040	4040	0
492	20231212	110100	128840915	4040	4040	4040	4040	0
493	20231212	110000	128840915	4040	4040	4040	4040	0
494	20231212	105900	128840915	4040	4040	4040	4040	434
495	20231212	105800	127087555	4045	4045	4045	4045	429
496	20231212	105700	125352250	4050	4050	4050	4050	0
497	20231212	105600	125352250	4050	4050	4050	4050	0
498	20231212	105500	125352250	4050	4050	4050	4050	805
499	20231212	105400	122092000	4055	4055	4055	4055	0
500	20231212	105300	122092000	4055	4050	4055	4050	2952
501	20231212	105200	110136390	4050	4060	4060	4050	201
502	20231212	105100	109322330	4050	4050	4050	4050	12
503	20231212	105000	109273730	4050	4050	4050	4050	1329
504	20231212	104900	103891280	4055	4055	4055	4055	194
505	20231212	104800	103104610	4055	4055	4055	4055	299
506	20231212	104700	101892165	4055	4055	4055	4055	1
507	20231212	104600	101888110	4060	4060	4060	4060	0
508	20231212	104500	101888110	4060	4060	4060	4060	0
509	20231212	104400	101888110	4060	4060	4060	4060	0
510	20231212	104300	101888110	4060	4060	4060	4060	0
511	20231212	104200	101888110	4060	4060	4060	4060	0
512	20231212	104100	101888110	4060	4060	4060	4060	20
513	20231212	104000	101806910	4060	4050	4060	4050	151
514	20231212	103900	101195350	4050	4050	4050	4050	484
515	20231212	103800	99235150	4050	4050	4050	4050	109
516	20231212	103700	98793700	4050	4050	4050	4050	0
517	20231212	103600	98793700	4050	4045	4050	4045	355
518	20231212	103500	97356815	4045	4045	4045	4045	0
519	20231212	103400	97356815	4045	4045	4045	4045	1
520	20231212	103300	97352770	4035	4035	4040	4035	206
521	20231212	103200	96521555	4040	4040	4040	4040	50
522	20231212	103100	96319555	4040	4040	4040	4040	0
523	20231212	103000	96319555	4040	4040	4040	4040	917
524	20231212	102900	92614875	4050	4045	4050	4045	128
525	20231212	102800	92097110	4040	4040	4040	4040	0
526	20231212	102700	92097110	4040	4040	4040	4040	1
527	20231212	102600	92093070	4050	4050	4050	4050	0
528	20231212	102500	92093070	4050	4050	4050	4050	0
529	20231212	102400	92093070	4050	4050	4050	4050	0
530	20231212	102300	92093070	4050	4050	4050	4050	2
531	20231212	102200	92084970	4050	4050	4050	4050	0
532	20231212	102100	92084970	4050	4050	4050	4050	0
533	20231212	102000	92084970	4050	4050	4050	4050	0
534	20231212	101900	92084970	4050	4050	4050	4050	0
535	20231212	101800	92084970	4050	4050	4050	4050	0
536	20231212	101700	92084970	4050	4050	4050	4050	0
537	20231212	101600	92084970	4050	4050	4050	4050	0
538	20231212	101500	92084970	4050	4045	4050	4045	373
539	20231212	101400	90576180	4040	4045	4045	4040	2557
540	20231212	101300	80244300	4050	4050	4050	4050	0
541	20231212	101200	80244300	4050	4050	4050	4050	0
542	20231212	101100	80244300	4050	4050	4050	4050	0
543	20231212	101000	80244300	4050	4050	4050	4050	1
544	20231212	100900	80240250	4050	4050	4050	4050	0
545	20231212	100800	80240250	4050	4050	4050	4050	0
546	20231212	100700	80240250	4050	4050	4050	4050	301
547	20231212	100600	79021200	4055	4055	4055	4055	5
548	20231212	100500	79000925	4055	4055	4055	4055	0
549	20231212	100400	79000925	4055	4055	4055	4055	0
550	20231212	100300	79000925	4055	4055	4055	4055	2
551	20231212	100200	78992815	4055	4055	4055	4055	0
552	20231212	100100	78992815	4055	4055	4055	4055	0
553	20231212	100000	78992815	4055	4055	4055	4055	0
554	20231212	095900	78992815	4055	4050	4055	4050	201
555	20231212	095800	78178760	4060	4060	4060	4060	0
556	20231212	095700	78178760	4060	4060	4060	4060	0
557	20231212	095600	78178760	4060	4060	4060	4060	0
558	20231212	095500	78178760	4060	4060	4060	4060	0
559	20231212	095400	78178760	4060	4060	4060	4060	0
560	20231212	095300	78178760	4060	4060	4060	4060	0
561	20231212	095200	78178760	4060	4050	4060	4050	171
562	20231212	095100	77486200	4050	4050	4050	4050	5
563	20231212	095000	77465950	4050	4050	4050	4050	0
564	20231212	094900	77465950	4050	4050	4050	4050	0
565	20231212	094800	77465950	4050	4050	4050	4040	8
566	20231212	094700	77433610	4050	4045	4050	4045	746
567	20231212	094600	74416030	4045	4045	4045	4045	10
568	20231212	094500	74375580	4045	4055	4055	4045	4276
569	20231212	094400	57075625	4055	4055	4055	4055	1
570	20231212	094300	57071570	4045	4045	4045	4045	0
571	20231212	094200	57071570	4045	4045	4045	4045	0
572	20231212	094100	57071570	4045	4045	4045	4045	242
573	20231212	094000	56092680	4045	4050	4050	4045	397
574	20231212	093900	54486375	4055	4055	4055	4050	402
575	20231212	093800	52858265	4050	4045	4050	4045	515
576	20231212	093700	50773025	4045	4045	4045	4045	50
577	20231212	093600	50570775	4045	4050	4050	4045	557
578	20231212	093500	48317420	4055	4050	4055	4045	17
579	20231212	093400	48248580	4050	4050	4055	4050	544
580	20231212	093300	46045375	4055	4055	4055	4055	99
581	20231212	093200	45643930	4060	4060	4060	4055	3
582	20231212	093100	45631755	4060	4060	4060	4060	1
583	20231212	093000	45627695	4055	4055	4055	4055	0
584	20231212	092900	45627695	4055	4055	4055	4055	0
585	20231212	092800	45627695	4055	4055	4055	4055	0
586	20231212	092700	45627695	4055	4055	4055	4055	0
587	20231212	092600	45627695	4055	4050	4055	4045	2710
588	20231212	092500	34660420	4060	4060	4060	4060	10
589	20231212	092400	34619820	4060	4060	4060	4060	0
590	20231212	092300	34619820	4060	4060	4060	4060	1
591	20231212	092200	34615760	4050	4050	4050	4050	26
592	20231212	092100	34510460	4060	4060	4060	4060	0
593	20231212	092000	34510460	4060	4050	4060	4050	9
594	20231212	091900	34473990	4050	4055	4055	4050	661
595	20231212	091800	31794940	4065	4065	4065	4065	0
596	20231212	091700	31794940	4065	4065	4065	4065	90
597	20231212	091600	31429090	4065	4060	4065	4060	706
598	20231212	091500	28562725	4070	4060	4070	4060	2
599	20231212	091400	28554595	4050	4075	4075	4050	26
600	20231212	091300	28449270	4075	4075	4075	4050	102
601	20231212	091200	28036120	4050	4070	4075	4050	5036
602	20231212	091100	7623835	4070	4070	4070	4070	61
603	20231212	091000	7375565	4080	4080	4080	4080	10
604	20231212	090900	7334765	4085	4085	4085	4085	0
605	20231212	090800	7334765	4085	4055	4085	4055	11
606	20231212	090700	7290130	4085	4085	4085	4085	0
607	20231212	090600	7290130	4085	4085	4085	4085	75
608	20231212	090500	6983755	4085	4055	4085	4055	6
609	20231212	090400	6959395	4050	4050	4050	4050	359
610	20231212	090300	5505445	4050	4050	4050	4050	1054
611	20231212	090200	1236745	4050	4055	4055	4050	100
612	20231212	090100	831275	4055	4055	4055	4055	123
613	20231212	090000	332510	4055	4055	4055	4055	82