KissMeData/092300/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195900	212685190	4250	4250	4250	4250	5820
3	20231212	195800	212685190	4250	4250	4250	4250	0
4	20231212	195700	212685190	4250	4250	4250	4250	0
5	20231212	195600	212685190	4250	4250	4250	4250	0
6	20231212	195500	212685190	4250	4250	4250	4250	0
7	20231212	195400	212685190	4250	4250	4250	4250	0
8	20231212	195300	212685190	4250	4250	4250	4250	0
9	20231212	195200	212685190	4250	4250	4250	4250	0
10	20231212	195100	212685190	4250	4250	4250	4250	0
11	20231212	195000	212685190	4250	4250	4250	4250	0
12	20231212	194900	212685190	4250	4250	4250	4250	0
13	20231212	194800	212685190	4250	4250	4250	4250	0
14	20231212	194700	212685190	4250	4250	4250	4250	0
15	20231212	194600	212685190	4250	4250	4250	4250	0
16	20231212	194500	212685190	4250	4250	4250	4250	0
17	20231212	194400	212685190	4250	4250	4250	4250	0
18	20231212	194300	212685190	4250	4250	4250	4250	0
19	20231212	194200	212685190	4250	4250	4250	4250	0
20	20231212	194100	212685190	4250	4250	4250	4250	0
21	20231212	194000	212685190	4250	4250	4250	4250	0
22	20231212	193900	212685190	4250	4250	4250	4250	0
23	20231212	193800	212685190	4250	4250	4250	4250	0
24	20231212	193700	212685190	4250	4250	4250	4250	0
25	20231212	193600	212685190	4250	4250	4250	4250	0
26	20231212	193500	212685190	4250	4250	4250	4250	0
27	20231212	193400	212685190	4250	4250	4250	4250	0
28	20231212	193300	212685190	4250	4250	4250	4250	0
29	20231212	193200	212685190	4250	4250	4250	4250	0
30	20231212	193100	212685190	4250	4250	4250	4250	0
31	20231212	193000	212685190	4250	4250	4250	4250	0
32	20231212	192900	212685190	4250	4250	4250	4250	5820
33	20231212	192800	212685190	4250	4250	4250	4250	0
34	20231212	192700	212685190	4250	4250	4250	4250	0
35	20231212	192600	212685190	4250	4250	4250	4250	0
36	20231212	192500	212685190	4250	4250	4250	4250	0
37	20231212	192400	212685190	4250	4250	4250	4250	0
38	20231212	192300	212685190	4250	4250	4250	4250	0
39	20231212	192200	212685190	4250	4250	4250	4250	0
40	20231212	192100	212685190	4250	4250	4250	4250	0
41	20231212	192000	212685190	4250	4250	4250	4250	0
42	20231212	191900	212685190	4250	4250	4250	4250	0
43	20231212	191800	212685190	4250	4250	4250	4250	0
44	20231212	191700	212685190	4250	4250	4250	4250	0
45	20231212	191600	212685190	4250	4250	4250	4250	0
46	20231212	191500	212685190	4250	4250	4250	4250	0
47	20231212	191400	212685190	4250	4250	4250	4250	0
48	20231212	191300	212685190	4250	4250	4250	4250	0
49	20231212	191200	212685190	4250	4250	4250	4250	0
50	20231212	191100	212685190	4250	4250	4250	4250	0
51	20231212	191000	212685190	4250	4250	4250	4250	0
52	20231212	190900	212685190	4250	4250	4250	4250	0
53	20231212	190800	212685190	4250	4250	4250	4250	0
54	20231212	190700	212685190	4250	4250	4250	4250	0
55	20231212	190600	212685190	4250	4250	4250	4250	0
56	20231212	190500	212685190	4250	4250	4250	4250	0
57	20231212	190400	212685190	4250	4250	4250	4250	0
58	20231212	190300	212685190	4250	4250	4250	4250	0
59	20231212	190200	212685190	4250	4250	4250	4250	0
60	20231212	190100	212685190	4250	4250	4250	4250	0
61	20231212	190000	212685190	4250	4250	4250	4250	0
62	20231212	185900	212685190	4250	4250	4250	4250	5820
63	20231212	185800	212685190	4250	4250	4250	4250	0
64	20231212	185700	212685190	4250	4250	4250	4250	0
65	20231212	185600	212685190	4250	4250	4250	4250	0
66	20231212	185500	212685190	4250	4250	4250	4250	0
67	20231212	185400	212685190	4250	4250	4250	4250	0
68	20231212	185300	212685190	4250	4250	4250	4250	0
69	20231212	185200	212685190	4250	4250	4250	4250	0
70	20231212	185100	212685190	4250	4250	4250	4250	0
71	20231212	185000	212685190	4250	4250	4250	4250	0
72	20231212	184900	212685190	4250	4250	4250	4250	0
73	20231212	184800	212685190	4250	4250	4250	4250	0
74	20231212	184700	212685190	4250	4250	4250	4250	0
75	20231212	184600	212685190	4250	4250	4250	4250	0
76	20231212	184500	212685190	4250	4250	4250	4250	0
77	20231212	184400	212685190	4250	4250	4250	4250	0
78	20231212	184300	212685190	4250	4250	4250	4250	0
79	20231212	184200	212685190	4250	4250	4250	4250	0
80	20231212	184100	212685190	4250	4250	4250	4250	0
81	20231212	184000	212685190	4250	4250	4250	4250	0
82	20231212	183900	212685190	4250	4250	4250	4250	0
83	20231212	183800	212685190	4250	4250	4250	4250	0
84	20231212	183700	212685190	4250	4250	4250	4250	0
85	20231212	183600	212685190	4250	4250	4250	4250	0
86	20231212	183500	212685190	4250	4250	4250	4250	0
87	20231212	183400	212685190	4250	4250	4250	4250	0
88	20231212	183300	212685190	4250	4250	4250	4250	0
89	20231212	183200	212685190	4250	4250	4250	4250	0
90	20231212	183100	212685190	4250	4250	4250	4250	0
91	20231212	183000	212685190	4250	4250	4250	4250	0
92	20231212	182900	212685190	4250	4250	4250	4250	5820
93	20231212	182800	212685190	4250	4250	4250	4250	0
94	20231212	182700	212685190	4250	4250	4250	4250	0
95	20231212	182600	212685190	4250	4250	4250	4250	0
96	20231212	182500	212685190	4250	4250	4250	4250	0
97	20231212	182400	212685190	4250	4250	4250	4250	0
98	20231212	182300	212685190	4250	4250	4250	4250	0
99	20231212	182200	212685190	4250	4250	4250	4250	0
100	20231212	182100	212685190	4250	4250	4250	4250	0
101	20231212	182000	212685190	4250	4250	4250	4250	0
102	20231212	181900	212685190	4250	4250	4250	4250	0
103	20231212	181800	212685190	4250	4250	4250	4250	0
104	20231212	181700	212685190	4250	4250	4250	4250	0
105	20231212	181600	212685190	4250	4250	4250	4250	0
106	20231212	181500	212685190	4250	4250	4250	4250	0
107	20231212	181400	212685190	4250	4250	4250	4250	0
108	20231212	181300	212685190	4250	4250	4250	4250	0
109	20231212	181200	212685190	4250	4250	4250	4250	0
110	20231212	181100	212685190	4250	4250	4250	4250	0
111	20231212	181000	212685190	4250	4250	4250	4250	0
112	20231212	180900	212685190	4250	4250	4250	4250	0
113	20231212	180800	212685190	4250	4250	4250	4250	0
114	20231212	180700	212685190	4250	4250	4250	4250	0
115	20231212	180600	212685190	4250	4250	4250	4250	0
116	20231212	180500	212685190	4250	4250	4250	4250	0
117	20231212	180400	212685190	4250	4250	4250	4250	0
118	20231212	180300	212685190	4250	4250	4250	4250	0
119	20231212	180200	212685190	4250	4250	4250	4250	0
120	20231212	180100	212685190	4250	4250	4250	4250	0
121	20231212	180000	212685190	4250	4250	4250	4250	0
122	20231212	175900	212685190	4250	4250	4250	4250	5820
123	20231212	175800	212685190	4250	4250	4250	4250	0
124	20231212	175700	212685190	4250	4250	4250	4250	0
125	20231212	175600	212685190	4250	4250	4250	4250	0
126	20231212	175500	212685190	4250	4250	4250	4250	0
127	20231212	175400	212685190	4250	4250	4250	4250	0
128	20231212	175300	212685190	4250	4250	4250	4250	0
129	20231212	175200	212685190	4250	4250	4250	4250	0
130	20231212	175100	212685190	4250	4250	4250	4250	0
131	20231212	175000	212685190	4250	4250	4250	4250	0
132	20231212	174900	212685190	4250	4250	4250	4250	0
133	20231212	174800	212685190	4250	4250	4250	4250	0
134	20231212	174700	212685190	4250	4250	4250	4250	0
135	20231212	174600	212685190	4250	4250	4250	4250	0
136	20231212	174500	212685190	4250	4250	4250	4250	0
137	20231212	174400	212685190	4250	4250	4250	4250	0
138	20231212	174300	212685190	4250	4250	4250	4250	0
139	20231212	174200	212685190	4250	4250	4250	4250	0
140	20231212	174100	212685190	4250	4250	4250	4250	0
141	20231212	174000	212685190	4250	4250	4250	4250	0
142	20231212	173900	212685190	4250	4250	4250	4250	0
143	20231212	173800	212685190	4250	4250	4250	4250	0
144	20231212	173700	212685190	4250	4250	4250	4250	0
145	20231212	173600	212685190	4250	4250	4250	4250	0
146	20231212	173500	212685190	4250	4250	4250	4250	0
147	20231212	173400	212685190	4250	4250	4250	4250	0
148	20231212	173300	212685190	4250	4250	4250	4250	0
149	20231212	173200	212685190	4250	4250	4250	4250	0
150	20231212	173100	212685190	4250	4250	4250	4250	0
151	20231212	173000	212685190	4250	4250	4250	4250	0
152	20231212	172900	212685190	4250	4250	4250	4250	5820
153	20231212	172800	212685190	4250	4250	4250	4250	0
154	20231212	172700	212685190	4250	4250	4250	4250	0
155	20231212	172600	212685190	4250	4250	4250	4250	0
156	20231212	172500	212685190	4250	4250	4250	4250	0
157	20231212	172400	212685190	4250	4250	4250	4250	0
158	20231212	172300	212685190	4250	4250	4250	4250	0
159	20231212	172200	212685190	4250	4250	4250	4250	0
160	20231212	172100	212685190	4250	4250	4250	4250	0
161	20231212	172000	212685190	4250	4250	4250	4250	0
162	20231212	171900	212685190	4250	4250	4250	4250	0
163	20231212	171800	212685190	4250	4250	4250	4250	0
164	20231212	171700	212685190	4250	4250	4250	4250	0
165	20231212	171600	212685190	4250	4250	4250	4250	0
166	20231212	171500	212685190	4250	4250	4250	4250	0
167	20231212	171400	212685190	4250	4250	4250	4250	0
168	20231212	171300	212685190	4250	4250	4250	4250	0
169	20231212	171200	212685190	4250	4250	4250	4250	0
170	20231212	171100	212685190	4250	4250	4250	4250	0
171	20231212	171000	212685190	4250	4250	4250	4250	0
172	20231212	170900	212685190	4250	4250	4250	4250	0
173	20231212	170800	212685190	4250	4250	4250	4250	0
174	20231212	170700	212685190	4250	4250	4250	4250	0
175	20231212	170600	212685190	4250	4250	4250	4250	0
176	20231212	170500	212685190	4250	4250	4250	4250	0
177	20231212	170400	212685190	4250	4250	4250	4250	0
178	20231212	170300	212685190	4250	4250	4250	4250	0
179	20231212	170200	212685190	4250	4250	4250	4250	0
180	20231212	170100	212685190	4250	4250	4250	4250	0
181	20231212	170000	212685190	4250	4250	4250	4250	0
182	20231212	165900	212685190	4250	4250	4250	4250	5820
183	20231212	165800	212685190	4250	4250	4250	4250	0
184	20231212	165700	212685190	4250	4250	4250	4250	0
185	20231212	165600	212685190	4250	4250	4250	4250	0
186	20231212	165500	212685190	4250	4250	4250	4250	0
187	20231212	165400	212685190	4250	4250	4250	4250	0
188	20231212	165300	212685190	4250	4250	4250	4250	0
189	20231212	165200	212685190	4250	4250	4250	4250	0
190	20231212	165100	212685190	4250	4250	4250	4250	0
191	20231212	165000	212685190	4250	4250	4250	4250	0
192	20231212	164900	212685190	4250	4250	4250	4250	0
193	20231212	164800	212685190	4250	4250	4250	4250	0
194	20231212	164700	212685190	4250	4250	4250	4250	0
195	20231212	164600	212685190	4250	4250	4250	4250	0
196	20231212	164500	212685190	4250	4250	4250	4250	0
197	20231212	164400	212685190	4250	4250	4250	4250	0
198	20231212	164300	212685190	4250	4250	4250	4250	0
199	20231212	164200	212685190	4250	4250	4250	4250	0
200	20231212	164100	212685190	4250	4250	4250	4250	0
201	20231212	164000	212685190	4250	4250	4250	4250	0
202	20231212	163900	212685190	4250	4250	4250	4250	0
203	20231212	163800	212685190	4250	4250	4250	4250	0
204	20231212	163700	212685190	4250	4250	4250	4250	0
205	20231212	163600	212685190	4250	4250	4250	4250	0
206	20231212	163500	212685190	4250	4250	4250	4250	0
207	20231212	163400	212685190	4250	4250	4250	4250	0
208	20231212	163300	212685190	4250	4250	4250	4250	0
209	20231212	163200	212685190	4250	4250	4250	4250	0
210	20231212	163100	212685190	4250	4250	4250	4250	0
211	20231212	163000	212685190	4250	4250	4250	4250	0
212	20231212	162900	212685190	4250	4250	4250	4250	5820
213	20231212	162800	212685190	4250	4250	4250	4250	0
214	20231212	162700	212685190	4250	4250	4250	4250	0
215	20231212	162600	212685190	4250	4250	4250	4250	0
216	20231212	162500	212685190	4250	4250	4250	4250	0
217	20231212	162400	212685190	4250	4250	4250	4250	0
218	20231212	162300	212685190	4250	4250	4250	4250	0
219	20231212	162200	212685190	4250	4250	4250	4250	0
220	20231212	162100	212685190	4250	4250	4250	4250	0
221	20231212	162000	212685190	4250	4250	4250	4250	0
222	20231212	161900	212685190	4250	4250	4250	4250	0
223	20231212	161800	212685190	4250	4250	4250	4250	0
224	20231212	161700	212685190	4250	4250	4250	4250	0
225	20231212	161600	212685190	4250	4250	4250	4250	0
226	20231212	161500	212685190	4250	4250	4250	4250	0
227	20231212	161400	212685190	4250	4250	4250	4250	0
228	20231212	161300	212685190	4250	4250	4250	4250	0
229	20231212	161200	212685190	4250	4250	4250	4250	0
230	20231212	161100	212685190	4250	4250	4250	4250	0
231	20231212	161000	212685190	4250	4250	4250	4250	0
232	20231212	160900	212685190	4250	4250	4250	4250	0
233	20231212	160800	212685190	4250	4250	4250	4250	0
234	20231212	160700	212685190	4250	4250	4250	4250	0
235	20231212	160600	212685190	4250	4250	4250	4250	0
236	20231212	160500	212685190	4250	4250	4250	4250	0
237	20231212	160400	212685190	4250	4250	4250	4250	0
238	20231212	160300	212685190	4250	4250	4250	4250	0
239	20231212	160200	212685190	4250	4250	4250	4250	0
240	20231212	160100	212685190	4250	4250	4250	4250	0
241	20231212	160000	212685190	4250	4250	4250	4250	0
242	20231212	155900	212685190	4250	4250	4250	4250	5820
243	20231212	155800	212685190	4250	4250	4250	4250	0
244	20231212	155700	212685190	4250	4250	4250	4250	0
245	20231212	155600	212685190	4250	4250	4250	4250	0
246	20231212	155500	212685190	4250	4250	4250	4250	0
247	20231212	155400	212685190	4250	4250	4250	4250	0
248	20231212	155300	212685190	4250	4250	4250	4250	0
249	20231212	155200	212685190	4250	4250	4250	4250	0
250	20231212	155100	212685190	4250	4250	4250	4250	0
251	20231212	155000	212685190	4250	4250	4250	4250	0
252	20231212	154900	212685190	4250	4250	4250	4250	0
253	20231212	154800	212685190	4250	4250	4250	4250	0
254	20231212	154700	212685190	4250	4250	4250	4250	0
255	20231212	154600	212685190	4250	4250	4250	4250	0
256	20231212	154500	212685190	4250	4250	4250	4250	0
257	20231212	154400	212685190	4250	4250	4250	4250	0
258	20231212	154300	212685190	4250	4250	4250	4250	0
259	20231212	154200	212685190	4250	4250	4250	4250	0
260	20231212	154100	212685190	4250	4250	4250	4250	0
261	20231212	154000	212685190	4250	4250	4250	4250	0
262	20231212	153900	212685190	4250	4250	4250	4250	0
263	20231212	153800	212685190	4250	4250	4250	4250	0
264	20231212	153700	212685190	4250	4250	4250	4250	0
265	20231212	153600	212685190	4250	4250	4250	4250	0
266	20231212	153500	212685190	4250	4250	4250	4250	0
267	20231212	153400	212685190	4250	4250	4250	4250	0
268	20231212	153300	212685190	4250	4250	4250	4250	0
269	20231212	153200	212685190	4250	4250	4250	4250	0
270	20231212	153100	212685190	4250	4250	4250	4250	0
271	20231212	153000	212685190	4250	4250	4250	4250	5820
272	20231212	152900	187950190	4180	4180	4180	4180	0
273	20231212	152800	187950190	4180	4180	4180	4180	0
274	20231212	152700	187950190	4180	4180	4180	4180	0
275	20231212	152600	187950190	4180	4180	4180	4180	0
276	20231212	152500	187950190	4180	4180	4180	4180	0
277	20231212	152400	187950190	4180	4180	4180	4180	0
278	20231212	152300	187950190	4180	4180	4180	4180	0
279	20231212	152200	187950190	4180	4180	4180	4180	0
280	20231212	152100	187950190	4180	4180	4180	4180	0
281	20231212	152000	187950190	4180	4180	4180	4180	0
282	20231212	151900	187950190	4180	4195	4200	4175	1366
283	20231212	151800	182240465	4200	4200	4200	4195	18
284	20231212	151700	182164875	4195	4200	4200	4195	24
285	20231212	151600	182064085	4200	4200	4200	4195	516
286	20231212	151500	179896890	4195	4200	4200	4195	2
287	20231212	151400	179888495	4195	4195	4195	4195	0
288	20231212	151300	179888495	4195	4195	4195	4195	1
289	20231212	151200	179884300	4200	4200	4200	4195	12
290	20231212	151100	179833905	4200	4200	4200	4200	23
291	20231212	151000	179737305	4200	4200	4200	4200	0
292	20231212	150900	179737305	4200	4200	4200	4200	0
293	20231212	150800	179737305	4200	4200	4200	4200	2
294	20231212	150700	179728905	4195	4195	4195	4195	6
295	20231212	150600	179703735	4195	4195	4195	4195	0
296	20231212	150500	179703735	4195	4195	4195	4195	17
297	20231212	150400	179632420	4185	4185	4185	4185	0
298	20231212	150300	179632420	4185	4185	4185	4185	0
299	20231212	150200	179632420	4185	4185	4185	4185	0
300	20231212	150100	179632420	4185	4190	4190	4185	2000
301	20231212	150000	171257645	4200	4200	4200	4200	1
302	20231212	145900	171253445	4190	4190	4190	4190	300
303	20231212	145800	169996445	4190	4190	4190	4190	119
304	20231212	145700	169497835	4195	4195	4195	4195	0
305	20231212	145600	169497835	4195	4195	4195	4195	0
306	20231212	145500	169497835	4195	4195	4195	4195	0
307	20231212	145400	169497835	4195	4195	4195	4195	0
308	20231212	145300	169497835	4195	4195	4195	4195	100
309	20231212	145200	169078335	4195	4195	4195	4195	164
310	20231212	145100	168390355	4195	4195	4195	4195	0
311	20231212	145000	168390355	4195	4195	4195	4195	0
312	20231212	144900	168390355	4195	4195	4195	4195	0
313	20231212	144800	168390355	4195	4195	4195	4195	131
314	20231212	144700	167840810	4200	4200	4200	4200	0
315	20231212	144600	167840810	4200	4200	4200	4200	0
316	20231212	144500	167840810	4200	4200	4200	4200	0
317	20231212	144400	167840810	4200	4200	4200	4200	0
318	20231212	144300	167840810	4200	4200	4200	4200	0
319	20231212	144200	167840810	4200	4200	4200	4200	0
320	20231212	144100	167840810	4200	4200	4200	4200	4
321	20231212	144000	167824010	4200	4200	4200	4200	0
322	20231212	143900	167824010	4200	4200	4200	4200	150
323	20231212	143800	167194010	4200	4200	4200	4200	0
324	20231212	143700	167194010	4200	4200	4200	4200	0
325	20231212	143600	167194010	4200	4200	4200	4200	0
326	20231212	143500	167194010	4200	4200	4200	4200	0
327	20231212	143400	167194010	4200	4200	4200	4200	0
328	20231212	143300	167194010	4200	4200	4200	4200	451
329	20231212	143200	165299810	4200	4200	4200	4200	0
330	20231212	143100	165299810	4200	4200	4200	4200	0
331	20231212	143000	165299810	4200	4200	4200	4200	0
332	20231212	142900	165299810	4200	4200	4200	4200	0
333	20231212	142800	165299810	4200	4200	4200	4200	2
334	20231212	142700	165291410	4200	4200	4200	4200	0
335	20231212	142600	165291410	4200	4200	4200	4200	100
336	20231212	142500	164871410	4205	4205	4205	4205	0
337	20231212	142400	164871410	4205	4205	4205	4205	0
338	20231212	142300	164871410	4205	4205	4205	4205	0
339	20231212	142200	164871410	4205	4205	4205	4205	0
340	20231212	142100	164871410	4205	4205	4205	4205	100
341	20231212	142000	164450910	4205	4185	4205	4185	510
342	20231212	141900	162316360	4185	4185	4185	4185	10
343	20231212	141800	162274510	4185	4185	4185	4185	0
344	20231212	141700	162274510	4185	4185	4185	4185	0
345	20231212	141600	162274510	4185	4185	4185	4185	0
346	20231212	141500	162274510	4185	4185	4185	4185	0
347	20231212	141400	162274510	4185	4205	4205	4185	2
348	20231212	141300	162266120	4185	4185	4185	4185	394
349	20231212	141200	160617230	4185	4185	4185	4185	280
350	20231212	141100	159445430	4185	4185	4185	4185	100
351	20231212	141000	159026930	4185	4185	4185	4185	0
352	20231212	140900	159026930	4185	4210	4210	4185	2
353	20231212	140800	159018535	4185	4190	4190	4185	10
354	20231212	140700	158976640	4185	4185	4185	4185	0
355	20231212	140600	158976640	4185	4185	4190	4185	165
356	20231212	140500	158285300	4190	4190	4190	4190	8
357	20231212	140400	158251780	4190	4190	4190	4190	0
358	20231212	140300	158251780	4190	4190	4190	4190	0
359	20231212	140200	158251780	4190	4190	4190	4190	0
360	20231212	140100	158251780	4190	4190	4190	4190	0
361	20231212	140000	158251780	4190	4205	4210	4190	21
362	20231212	135900	158163395	4180	4180	4180	4180	0
363	20231212	135800	158163395	4180	4180	4180	4180	0
364	20231212	135700	158163395	4180	4180	4180	4180	1
365	20231212	135600	158159215	4210	4200	4210	4175	3601
366	20231212	135500	143056425	4200	4200	4200	4200	0
367	20231212	135400	143056425	4200	4210	4210	4200	2
368	20231212	135300	143048015	4200	4200	4200	4200	11
369	20231212	135200	143001815	4210	4210	4210	4200	52
370	20231212	135100	142783395	4200	4200	4200	4200	0
371	20231212	135000	142783395	4200	4200	4200	4200	1000
372	20231212	134900	138583395	4200	4200	4200	4200	0
373	20231212	134800	138583395	4200	4200	4200	4200	2000
374	20231212	134700	130183395	4220	4220	4220	4220	0
375	20231212	134600	130183395	4220	4220	4220	4220	1
376	20231212	134500	130179175	4200	4200	4200	4200	300
377	20231212	134400	128919175	4200	4200	4200	4200	0
378	20231212	134300	128919175	4200	4200	4200	4200	2
379	20231212	134200	128910775	4200	4205	4205	4200	200
380	20231212	134100	128069845	4220	4220	4220	4220	0
381	20231212	134000	128069845	4220	4205	4220	4205	2
382	20231212	133900	128061420	4220	4200	4220	4200	2
383	20231212	133800	128053000	4220	4200	4220	4200	325
384	20231212	133700	126687980	4205	4205	4205	4205	26
385	20231212	133600	126578650	4205	4205	4205	4205	0
386	20231212	133500	126578650	4205	4210	4210	4205	1500
387	20231212	133400	120264400	4220	4220	4220	4220	0
388	20231212	133300	120264400	4220	4220	4220	4220	1
389	20231212	133200	120260180	4220	4220	4220	4220	322
390	20231212	133100	118901340	4220	4220	4220	4220	0
391	20231212	133000	118901340	4220	4220	4220	4220	20
392	20231212	132900	118816940	4220	4220	4220	4220	0
393	20231212	132800	118816940	4220	4220	4220	4220	1
394	20231212	132700	118812720	4215	4215	4215	4215	1571
395	20231212	132600	112190955	4215	4215	4215	4215	2
396	20231212	132500	112182525	4205	4205	4205	4205	0
397	20231212	132400	112182525	4205	4205	4205	4205	0
398	20231212	132300	112182525	4205	4210	4210	4205	325
399	20231212	132200	110815775	4210	4210	4210	4210	0
400	20231212	132100	110815775	4210	4210	4210	4210	0
401	20231212	132000	110815775	4210	4210	4210	4210	0
402	20231212	131900	110815775	4210	4210	4210	4210	0
403	20231212	131800	110815775	4210	4210	4210	4210	0
404	20231212	131700	110815775	4210	4210	4210	4210	0
405	20231212	131600	110815775	4210	4210	4210	4210	0
406	20231212	131500	110815775	4210	4210	4210	4210	0
407	20231212	131400	110815775	4210	4210	4210	4210	0
408	20231212	131300	110815775	4210	4210	4210	4210	0
409	20231212	131200	110815775	4210	4210	4210	4210	0
410	20231212	131100	110815775	4210	4210	4210	4210	0
411	20231212	131000	110815775	4210	4210	4210	4210	0
412	20231212	130900	110815775	4210	4210	4210	4210	548
413	20231212	130800	108508695	4195	4210	4210	4195	504
414	20231212	130700	106391315	4210	4200	4210	4200	193
415	20231212	130600	105580705	4200	4200	4200	4200	0
416	20231212	130500	105580705	4200	4200	4200	4200	0
417	20231212	130400	105580705	4200	4200	4200	4200	0
418	20231212	130300	105580705	4200	4200	4200	4195	211
419	20231212	130200	104695505	4195	4195	4195	4195	0
420	20231212	130100	104695505	4195	4195	4195	4195	500
421	20231212	130000	102598005	4200	4200	4200	4200	0
422	20231212	125900	102598005	4200	4200	4200	4200	0
423	20231212	125800	102598005	4200	4200	4200	4200	0
424	20231212	125700	102598005	4200	4200	4200	4200	0
425	20231212	125600	102598005	4200	4200	4200	4200	7
426	20231212	125500	102568605	4200	4200	4200	4200	0
427	20231212	125400	102568605	4200	4200	4200	4200	0
428	20231212	125300	102568605	4200	4200	4200	4200	0
429	20231212	125200	102568605	4200	4200	4200	4200	167
430	20231212	125100	101867205	4200	4200	4200	4200	0
431	20231212	125000	101867205	4200	4200	4200	4200	0
432	20231212	124900	101867205	4200	4200	4200	4200	0
433	20231212	124800	101867205	4200	4200	4200	4200	0
434	20231212	124700	101867205	4200	4195	4200	4195	220
435	20231212	124600	100944205	4200	4200	4200	4200	35
436	20231212	124500	100797205	4200	4200	4200	4200	288
437	20231212	124400	99587605	4210	4210	4210	4210	0
438	20231212	124300	99587605	4210	4210	4210	4210	28
439	20231212	124200	99469725	4210	4210	4210	4210	1
440	20231212	124100	99465515	4200	4200	4200	4200	3
441	20231212	124000	99452915	4210	4210	4210	4210	2
442	20231212	123900	99444495	4210	4210	4210	4210	15
443	20231212	123800	99381345	4200	4200	4200	4200	0
444	20231212	123700	99381345	4200	4200	4200	4200	41
445	20231212	123600	99209145	4190	4190	4190	4190	0
446	20231212	123500	99209145	4190	4190	4190	4190	786
447	20231212	123400	95915805	4190	4195	4195	4190	1114
448	20231212	123300	91245640	4190	4190	4190	4190	0
449	20231212	123200	91245640	4190	4190	4190	4190	0
450	20231212	123100	91245640	4190	4190	4190	4190	200
451	20231212	123000	90407640	4190	4190	4190	4190	0
452	20231212	122900	90407640	4190	4190	4190	4190	0
453	20231212	122800	90407640	4190	4190	4190	4190	0
454	20231212	122700	90407640	4190	4190	4190	4190	0
455	20231212	122600	90407640	4190	4190	4190	4190	0
456	20231212	122500	90407640	4190	4190	4190	4190	0
457	20231212	122400	90407640	4190	4190	4190	4190	0
458	20231212	122300	90407640	4190	4190	4190	4190	0
459	20231212	122200	90407640	4190	4190	4190	4190	200
460	20231212	122100	89569640	4190	4190	4190	4190	100
461	20231212	122000	89150640	4200	4190	4200	4190	4
462	20231212	121900	89133860	4200	4200	4200	4200	0
463	20231212	121800	89133860	4200	4200	4200	4200	1
464	20231212	121700	89129660	4190	4190	4190	4190	0
465	20231212	121600	89129660	4190	4190	4190	4190	1
466	20231212	121500	89125470	4200	4200	4200	4200	0
467	20231212	121400	89125470	4200	4200	4200	4200	1
468	20231212	121300	89121270	4200	4200	4200	4200	0
469	20231212	121200	89121270	4200	4200	4200	4200	0
470	20231212	121100	89121270	4200	4200	4200	4200	0
471	20231212	121000	89121270	4200	4200	4200	4200	0
472	20231212	120900	89121270	4200	4200	4200	4200	0
473	20231212	120800	89121270	4200	4200	4200	4200	0
474	20231212	120700	89121270	4200	4200	4200	4200	0
475	20231212	120600	89121270	4200	4200	4200	4200	2
476	20231212	120500	89112870	4200	4200	4200	4200	0
477	20231212	120400	89112870	4200	4200	4200	4200	6
478	20231212	120300	89087670	4200	4200	4200	4200	20
479	20231212	120200	89003670	4200	4200	4200	4200	0
480	20231212	120100	89003670	4200	4200	4200	4200	1
481	20231212	120000	88999470	4190	4190	4190	4190	43
482	20231212	115900	88819300	4190	4190	4190	4190	0
483	20231212	115800	88819300	4190	4190	4190	4190	0
484	20231212	115700	88819300	4190	4190	4190	4190	6
485	20231212	115600	88794160	4190	4190	4190	4190	0
486	20231212	115500	88794160	4190	4190	4190	4190	0
487	20231212	115400	88794160	4190	4190	4190	4190	0
488	20231212	115300	88794160	4190	4190	4190	4190	0
489	20231212	115200	88794160	4190	4190	4190	4190	0
490	20231212	115100	88794160	4190	4190	4190	4190	5
491	20231212	115000	88773210	4190	4190	4190	4190	3
492	20231212	114900	88760640	4190	4190	4190	4190	2
493	20231212	114800	88752260	4190	4190	4190	4190	0
494	20231212	114700	88752260	4190	4190	4190	4190	0
495	20231212	114600	88752260	4190	4190	4190	4190	0
496	20231212	114500	88752260	4190	4190	4190	4190	0
497	20231212	114400	88752260	4190	4190	4190	4190	501
498	20231212	114300	86653070	4190	4190	4190	4190	1
499	20231212	114200	86648880	4180	4180	4180	4180	1
500	20231212	114100	86644700	4190	4190	4190	4190	0
501	20231212	114000	86644700	4190	4190	4190	4190	1
502	20231212	113900	86640510	4180	4180	4180	4180	0
503	20231212	113800	86640510	4180	4180	4180	4180	700
504	20231212	113700	83714510	4190	4190	4190	4190	0
505	20231212	113600	83714510	4190	4190	4190	4190	2
506	20231212	113500	83706130	4190	4190	4190	4190	1
507	20231212	113400	83701940	4190	4190	4190	4190	3
508	20231212	113300	83689370	4190	4190	4190	4190	0
509	20231212	113200	83689370	4190	4190	4190	4190	20
510	20231212	113100	83605570	4190	4190	4190	4190	0
511	20231212	113000	83605570	4190	4190	4190	4190	0
512	20231212	112900	83605570	4190	4190	4190	4190	151
513	20231212	112800	82972880	4190	4190	4190	4190	0
514	20231212	112700	82972880	4190	4190	4190	4190	0
515	20231212	112600	82972880	4190	4190	4190	4190	110
516	20231212	112500	82511980	4190	4190	4190	4190	0
517	20231212	112400	82511980	4190	4185	4190	4185	4
518	20231212	112300	82495235	4190	4190	4190	4190	0
519	20231212	112200	82495235	4190	4190	4190	4190	0
520	20231212	112100	82495235	4190	4190	4190	4190	0
521	20231212	112000	82495235	4190	4190	4190	4190	0
522	20231212	111900	82495235	4190	4190	4190	4190	0
523	20231212	111800	82495235	4190	4190	4190	4190	0
524	20231212	111700	82495235	4190	4190	4190	4190	0
525	20231212	111600	82495235	4190	4190	4190	4190	100
526	20231212	111500	82076235	4190	4185	4190	4180	631
527	20231212	111400	79438255	4190	4190	4190	4190	300
528	20231212	111300	78181255	4190	4195	4195	4190	116
529	20231212	111200	77694875	4190	4190	4190	4190	0
530	20231212	111100	77694875	4190	4190	4190	4190	0
531	20231212	111000	77694875	4190	4190	4190	4190	1
532	20231212	110900	77690685	4190	4190	4190	4190	0
533	20231212	110800	77690685	4190	4190	4190	4190	0
534	20231212	110700	77690685	4190	4190	4190	4190	4
535	20231212	110600	77673925	4185	4185	4185	4185	0
536	20231212	110500	77673925	4185	4185	4185	4185	0
537	20231212	110400	77673925	4185	4185	4185	4185	300
538	20231212	110300	76418425	4195	4195	4195	4195	0
539	20231212	110200	76418425	4195	4195	4195	4195	0
540	20231212	110100	76418425	4195	4195	4195	4195	0
541	20231212	110000	76418425	4195	4195	4195	4195	0
542	20231212	105900	76418425	4195	4195	4195	4195	0
543	20231212	105800	76418425	4195	4195	4195	4195	0
544	20231212	105700	76418425	4195	4195	4195	4195	20
545	20231212	105600	76334525	4195	4195	4195	4195	7
546	20231212	105500	76305160	4195	4195	4195	4195	0
547	20231212	105400	76305160	4195	4195	4195	4195	0
548	20231212	105300	76305160	4195	4195	4195	4195	0
549	20231212	105200	76305160	4195	4195	4195	4195	0
550	20231212	105100	76305160	4195	4195	4195	4195	0
551	20231212	105000	76305160	4195	4195	4195	4195	0
552	20231212	104900	76305160	4195	4195	4195	4195	0
553	20231212	104800	76305160	4195	4195	4195	4195	0
554	20231212	104700	76305160	4195	4195	4195	4195	2
555	20231212	104600	76296770	4195	4195	4195	4195	0
556	20231212	104500	76296770	4195	4195	4195	4195	0
557	20231212	104400	76296770	4195	4195	4195	4195	1
558	20231212	104300	76292575	4175	4175	4175	4175	400
559	20231212	104200	74622575	4210	4210	4210	4210	1
560	20231212	104100	74618365	4210	4210	4210	4210	0
561	20231212	104000	74618365	4210	4200	4210	4175	401
562	20231212	103900	72940305	4210	4200	4210	4200	2
563	20231212	103800	72931895	4200	4205	4205	4200	102
564	20231212	103700	72503485	4210	4210	4210	4210	155
565	20231212	103600	71850935	4205	4205	4205	4205	1
566	20231212	103500	71846730	4210	4210	4210	4210	0
567	20231212	103400	71846730	4210	4210	4210	4210	0
568	20231212	103300	71846730	4210	4210	4210	4210	0
569	20231212	103200	71846730	4210	4210	4210	4210	0
570	20231212	103100	71846730	4210	4210	4210	4210	0
571	20231212	103000	71846730	4210	4215	4215	4210	202
572	20231212	102900	70995310	4210	4210	4210	4210	0
573	20231212	102800	70995310	4210	4200	4210	4200	530
574	20231212	102700	68769010	4210	4210	4210	4210	373
575	20231212	102600	67198680	4210	4210	4210	4210	184
576	20231212	102500	66424040	4210	4210	4210	4210	0
577	20231212	102400	66424040	4210	4210	4210	4210	6
578	20231212	102300	66398780	4200	4200	4200	4200	34
579	20231212	102200	66255980	4200	4200	4200	4200	50
580	20231212	102100	66045980	4200	4200	4200	4200	0
581	20231212	102000	66045980	4200	4200	4200	4200	500
582	20231212	101900	63945980	4200	4200	4200	4200	1
583	20231212	101800	63941780	4195	4195	4195	4195	1
584	20231212	101700	63937585	4195	4195	4195	4195	0
585	20231212	101600	63937585	4195	4195	4195	4195	1
586	20231212	101500	63933390	4195	4195	4195	4195	100
587	20231212	101400	63513890	4195	4195	4195	4195	2
588	20231212	101300	63505500	4200	4200	4200	4200	32
589	20231212	101200	63371100	4200	4200	4200	4200	0
590	20231212	101100	63371100	4200	4195	4200	4195	334
591	20231212	101000	61969865	4190	4190	4190	4190	1
592	20231212	100900	61965675	4195	4195	4195	4190	221
593	20231212	100800	61038590	4195	4190	4195	4190	103
594	20231212	100700	60606905	4190	4190	4190	4190	0
595	20231212	100600	60606905	4190	4190	4190	4190	0
596	20231212	100500	60606905	4190	4190	4190	4190	0
597	20231212	100400	60606905	4190	4190	4190	4190	0
598	20231212	100300	60606905	4190	4190	4190	4190	0
599	20231212	100200	60606905	4190	4190	4190	4190	0
600	20231212	100100	60606905	4190	4190	4190	4190	0
601	20231212	100000	60606905	4190	4190	4190	4190	0
602	20231212	095900	60606905	4190	4190	4190	4190	3
603	20231212	095800	60594335	4190	4190	4190	4190	0
604	20231212	095700	60594335	4190	4190	4190	4190	1
605	20231212	095600	60590145	4180	4180	4180	4180	4833
606	20231212	095500	40388205	4180	4175	4180	4175	50
607	20231212	095400	40179375	4170	4170	4170	4170	500
608	20231212	095300	38094375	4175	4175	4175	4175	0
609	20231212	095200	38094375	4175	4175	4175	4175	16
610	20231212	095100	38027575	4180	4180	4180	4180	163
611	20231212	095000	37346235	4180	4180	4180	4180	1
612	20231212	094900	37342055	4175	4175	4175	4175	37
613	20231212	094800	37187580	4175	4175	4175	4175	10
614	20231212	094700	37145830	4175	4175	4175	4175	0
615	20231212	094600	37145830	4175	4175	4175	4175	2
616	20231212	094500	37137480	4170	4175	4175	4170	573
617	20231212	094400	34747885	4180	4175	4180	4175	1354
618	20231212	094300	29094930	4175	4175	4175	4175	2163
619	20231212	094200	20064405	4190	4190	4190	4190	0
620	20231212	094100	20064405	4190	4190	4190	4190	3
621	20231212	094000	20051835	4190	4190	4190	4190	0
622	20231212	093900	20051835	4190	4190	4190	4190	8
623	20231212	093800	20018315	4190	4190	4190	4190	2
624	20231212	093700	20009935	4190	4190	4190	4190	9
625	20231212	093600	19972225	4175	4175	4175	4175	1
626	20231212	093500	19968050	4190	4190	4190	4190	50
627	20231212	093400	19758550	4190	4185	4190	4180	246
628	20231212	093300	18729845	4190	4190	4190	4190	10
629	20231212	093200	18687945	4200	4200	4200	4200	0
630	20231212	093100	18687945	4200	4200	4200	4200	1
631	20231212	093000	18683745	4190	4190	4190	4190	100
632	20231212	092900	18264745	4190	4190	4190	4190	0
633	20231212	092800	18264745	4190	4195	4195	4190	107
634	20231212	092700	17816125	4195	4195	4195	4195	37
635	20231212	092600	17660910	4195	4195	4195	4195	0
636	20231212	092500	17660910	4195	4195	4195	4195	0
637	20231212	092400	17660910	4195	4195	4195	4195	15
638	20231212	092300	17597985	4195	4195	4195	4195	10
639	20231212	092200	17556035	4195	4195	4195	4195	0
640	20231212	092100	17556035	4195	4195	4195	4195	76
641	20231212	092000	17237215	4195	4195	4195	4195	0
642	20231212	091900	17237215	4195	4195	4195	4195	0
643	20231212	091800	17237215	4195	4195	4195	4195	75
644	20231212	091700	16922590	4210	4200	4210	4195	11
645	20231212	091600	16876375	4195	4195	4195	4195	0
646	20231212	091500	16876375	4195	4195	4195	4195	100
647	20231212	091400	16456875	4195	4195	4195	4195	0
648	20231212	091300	16456875	4195	4195	4195	4195	600
649	20231212	091200	13939875	4195	4210	4210	4195	397
650	20231212	091100	12272470	4200	4200	4200	4200	0
651	20231212	091000	12272470	4200	4195	4200	4195	1472
652	20231212	090900	6090235	4195	4175	4195	4175	201
653	20231212	090800	5251040	4175	4180	4180	4175	277
654	20231212	090700	4093185	4180	4175	4180	4175	96
655	20231212	090600	3692375	4175	4175	4175	4175	149
656	20231212	090500	3070300	4175	4175	4175	4175	100
657	20231212	090400	2652800	4175	4175	4180	4175	83
658	20231212	090300	2305965	4180	4180	4180	4180	96
659	20231212	090200	1904685	4180	4180	4180	4180	100
660	20231212	090100	1486685	4195	4195	4195	4195	1
661	20231212	090000	1482490	4180	4200	4200	4180	354