KissMeData/417790/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212400	980524440	11270	11270	11270	11270	2165
3	20231212	212300	980524440	11270	11270	11270	11270	0
4	20231212	212200	980524440	11270	11270	11270	11270	0
5	20231212	212100	980524440	11270	11270	11270	11270	0
6	20231212	212000	980524440	11270	11270	11270	11270	0
7	20231212	211900	980524440	11270	11270	11270	11270	0
8	20231212	211800	980524440	11270	11270	11270	11270	0
9	20231212	211700	980524440	11270	11270	11270	11270	0
10	20231212	211600	980524440	11270	11270	11270	11270	0
11	20231212	211500	980524440	11270	11270	11270	11270	0
12	20231212	211400	980524440	11270	11270	11270	11270	0
13	20231212	211300	980524440	11270	11270	11270	11270	0
14	20231212	211200	980524440	11270	11270	11270	11270	0
15	20231212	211100	980524440	11270	11270	11270	11270	0
16	20231212	211000	980524440	11270	11270	11270	11270	0
17	20231212	210900	980524440	11270	11270	11270	11270	0
18	20231212	210800	980524440	11270	11270	11270	11270	0
19	20231212	210700	980524440	11270	11270	11270	11270	0
20	20231212	210600	980524440	11270	11270	11270	11270	0
21	20231212	210500	980524440	11270	11270	11270	11270	0
22	20231212	210400	980524440	11270	11270	11270	11270	0
23	20231212	210300	980524440	11270	11270	11270	11270	0
24	20231212	210200	980524440	11270	11270	11270	11270	0
25	20231212	210100	980524440	11270	11270	11270	11270	0
26	20231212	210000	980524440	11270	11270	11270	11270	0
27	20231212	205900	980524440	11270	11270	11270	11270	0
28	20231212	205800	980524440	11270	11270	11270	11270	0
29	20231212	205700	980524440	11270	11270	11270	11270	0
30	20231212	205600	980524440	11270	11270	11270	11270	0
31	20231212	205500	980524440	11270	11270	11270	11270	0
32	20231212	205400	980524440	11270	11270	11270	11270	2165
33	20231212	205300	980524440	11270	11270	11270	11270	0
34	20231212	205200	980524440	11270	11270	11270	11270	0
35	20231212	205100	980524440	11270	11270	11270	11270	0
36	20231212	205000	980524440	11270	11270	11270	11270	0
37	20231212	204900	980524440	11270	11270	11270	11270	0
38	20231212	204800	980524440	11270	11270	11270	11270	0
39	20231212	204700	980524440	11270	11270	11270	11270	0
40	20231212	204600	980524440	11270	11270	11270	11270	0
41	20231212	204500	980524440	11270	11270	11270	11270	0
42	20231212	204400	980524440	11270	11270	11270	11270	0
43	20231212	204300	980524440	11270	11270	11270	11270	0
44	20231212	204200	980524440	11270	11270	11270	11270	0
45	20231212	204100	980524440	11270	11270	11270	11270	0
46	20231212	204000	980524440	11270	11270	11270	11270	0
47	20231212	203900	980524440	11270	11270	11270	11270	0
48	20231212	203800	980524440	11270	11270	11270	11270	0
49	20231212	203700	980524440	11270	11270	11270	11270	0
50	20231212	203600	980524440	11270	11270	11270	11270	0
51	20231212	203500	980524440	11270	11270	11270	11270	0
52	20231212	203400	980524440	11270	11270	11270	11270	0
53	20231212	203300	980524440	11270	11270	11270	11270	0
54	20231212	203200	980524440	11270	11270	11270	11270	0
55	20231212	203100	980524440	11270	11270	11270	11270	0
56	20231212	203000	980524440	11270	11270	11270	11270	0
57	20231212	202900	980524440	11270	11270	11270	11270	0
58	20231212	202800	980524440	11270	11270	11270	11270	0
59	20231212	202700	980524440	11270	11270	11270	11270	0
60	20231212	202600	980524440	11270	11270	11270	11270	0
61	20231212	202500	980524440	11270	11270	11270	11270	0
62	20231212	202400	980524440	11270	11270	11270	11270	2165
63	20231212	202300	980524440	11270	11270	11270	11270	0
64	20231212	202200	980524440	11270	11270	11270	11270	0
65	20231212	202100	980524440	11270	11270	11270	11270	0
66	20231212	202000	980524440	11270	11270	11270	11270	0
67	20231212	201900	980524440	11270	11270	11270	11270	0
68	20231212	201800	980524440	11270	11270	11270	11270	0
69	20231212	201700	980524440	11270	11270	11270	11270	0
70	20231212	201600	980524440	11270	11270	11270	11270	0
71	20231212	201500	980524440	11270	11270	11270	11270	0
72	20231212	201400	980524440	11270	11270	11270	11270	0
73	20231212	201300	980524440	11270	11270	11270	11270	0
74	20231212	201200	980524440	11270	11270	11270	11270	0
75	20231212	201100	980524440	11270	11270	11270	11270	0
76	20231212	201000	980524440	11270	11270	11270	11270	0
77	20231212	200900	980524440	11270	11270	11270	11270	0
78	20231212	200800	980524440	11270	11270	11270	11270	0
79	20231212	200700	980524440	11270	11270	11270	11270	0
80	20231212	200600	980524440	11270	11270	11270	11270	0
81	20231212	200500	980524440	11270	11270	11270	11270	0
82	20231212	200400	980524440	11270	11270	11270	11270	0
83	20231212	200300	980524440	11270	11270	11270	11270	0
84	20231212	200200	980524440	11270	11270	11270	11270	0
85	20231212	200100	980524440	11270	11270	11270	11270	0
86	20231212	200000	980524440	11270	11270	11270	11270	0
87	20231212	195900	980524440	11270	11270	11270	11270	0
88	20231212	195800	980524440	11270	11270	11270	11270	0
89	20231212	195700	980524440	11270	11270	11270	11270	0
90	20231212	195600	980524440	11270	11270	11270	11270	0
91	20231212	195500	980524440	11270	11270	11270	11270	0
92	20231212	195400	980524440	11270	11270	11270	11270	2165
93	20231212	195300	980524440	11270	11270	11270	11270	0
94	20231212	195200	980524440	11270	11270	11270	11270	0
95	20231212	195100	980524440	11270	11270	11270	11270	0
96	20231212	195000	980524440	11270	11270	11270	11270	0
97	20231212	194900	980524440	11270	11270	11270	11270	0
98	20231212	194800	980524440	11270	11270	11270	11270	0
99	20231212	194700	980524440	11270	11270	11270	11270	0
100	20231212	194600	980524440	11270	11270	11270	11270	0
101	20231212	194500	980524440	11270	11270	11270	11270	0
102	20231212	194400	980524440	11270	11270	11270	11270	0
103	20231212	194300	980524440	11270	11270	11270	11270	0
104	20231212	194200	980524440	11270	11270	11270	11270	0
105	20231212	194100	980524440	11270	11270	11270	11270	0
106	20231212	194000	980524440	11270	11270	11270	11270	0
107	20231212	193900	980524440	11270	11270	11270	11270	0
108	20231212	193800	980524440	11270	11270	11270	11270	0
109	20231212	193700	980524440	11270	11270	11270	11270	0
110	20231212	193600	980524440	11270	11270	11270	11270	0
111	20231212	193500	980524440	11270	11270	11270	11270	0
112	20231212	193400	980524440	11270	11270	11270	11270	0
113	20231212	193300	980524440	11270	11270	11270	11270	0
114	20231212	193200	980524440	11270	11270	11270	11270	0
115	20231212	193100	980524440	11270	11270	11270	11270	0
116	20231212	193000	980524440	11270	11270	11270	11270	0
117	20231212	192900	980524440	11270	11270	11270	11270	0
118	20231212	192800	980524440	11270	11270	11270	11270	0
119	20231212	192700	980524440	11270	11270	11270	11270	0
120	20231212	192600	980524440	11270	11270	11270	11270	0
121	20231212	192500	980524440	11270	11270	11270	11270	0
122	20231212	192400	980524440	11270	11270	11270	11270	2165
123	20231212	192300	980524440	11270	11270	11270	11270	0
124	20231212	192200	980524440	11270	11270	11270	11270	0
125	20231212	192100	980524440	11270	11270	11270	11270	0
126	20231212	192000	980524440	11270	11270	11270	11270	0
127	20231212	191900	980524440	11270	11270	11270	11270	0
128	20231212	191800	980524440	11270	11270	11270	11270	0
129	20231212	191700	980524440	11270	11270	11270	11270	0
130	20231212	191600	980524440	11270	11270	11270	11270	0
131	20231212	191500	980524440	11270	11270	11270	11270	0
132	20231212	191400	980524440	11270	11270	11270	11270	0
133	20231212	191300	980524440	11270	11270	11270	11270	0
134	20231212	191200	980524440	11270	11270	11270	11270	0
135	20231212	191100	980524440	11270	11270	11270	11270	0
136	20231212	191000	980524440	11270	11270	11270	11270	0
137	20231212	190900	980524440	11270	11270	11270	11270	0
138	20231212	190800	980524440	11270	11270	11270	11270	0
139	20231212	190700	980524440	11270	11270	11270	11270	0
140	20231212	190600	980524440	11270	11270	11270	11270	0
141	20231212	190500	980524440	11270	11270	11270	11270	0
142	20231212	190400	980524440	11270	11270	11270	11270	0
143	20231212	190300	980524440	11270	11270	11270	11270	0
144	20231212	190200	980524440	11270	11270	11270	11270	0
145	20231212	190100	980524440	11270	11270	11270	11270	0
146	20231212	190000	980524440	11270	11270	11270	11270	0
147	20231212	185900	980524440	11270	11270	11270	11270	0
148	20231212	185800	980524440	11270	11270	11270	11270	0
149	20231212	185700	980524440	11270	11270	11270	11270	0
150	20231212	185600	980524440	11270	11270	11270	11270	0
151	20231212	185500	980524440	11270	11270	11270	11270	0
152	20231212	185400	980524440	11270	11270	11270	11270	2165
153	20231212	185300	980524440	11270	11270	11270	11270	0
154	20231212	185200	980524440	11270	11270	11270	11270	0
155	20231212	185100	980524440	11270	11270	11270	11270	0
156	20231212	185000	980524440	11270	11270	11270	11270	0
157	20231212	184900	980524440	11270	11270	11270	11270	0
158	20231212	184800	980524440	11270	11270	11270	11270	0
159	20231212	184700	980524440	11270	11270	11270	11270	0
160	20231212	184600	980524440	11270	11270	11270	11270	0
161	20231212	184500	980524440	11270	11270	11270	11270	0
162	20231212	184400	980524440	11270	11270	11270	11270	0
163	20231212	184300	980524440	11270	11270	11270	11270	0
164	20231212	184200	980524440	11270	11270	11270	11270	0
165	20231212	184100	980524440	11270	11270	11270	11270	0
166	20231212	184000	980524440	11270	11270	11270	11270	0
167	20231212	183900	980524440	11270	11270	11270	11270	0
168	20231212	183800	980524440	11270	11270	11270	11270	0
169	20231212	183700	980524440	11270	11270	11270	11270	0
170	20231212	183600	980524440	11270	11270	11270	11270	0
171	20231212	183500	980524440	11270	11270	11270	11270	0
172	20231212	183400	980524440	11270	11270	11270	11270	0
173	20231212	183300	980524440	11270	11270	11270	11270	0
174	20231212	183200	980524440	11270	11270	11270	11270	0
175	20231212	183100	980524440	11270	11270	11270	11270	0
176	20231212	183000	980524440	11270	11270	11270	11270	0
177	20231212	182900	980524440	11270	11270	11270	11270	0
178	20231212	182800	980524440	11270	11270	11270	11270	0
179	20231212	182700	980524440	11270	11270	11270	11270	0
180	20231212	182600	980524440	11270	11270	11270	11270	0
181	20231212	182500	980524440	11270	11270	11270	11270	0
182	20231212	182400	980524440	11270	11270	11270	11270	2165
183	20231212	182300	980524440	11270	11270	11270	11270	0
184	20231212	182200	980524440	11270	11270	11270	11270	0
185	20231212	182100	980524440	11270	11270	11270	11270	0
186	20231212	182000	980524440	11270	11270	11270	11270	0
187	20231212	181900	980524440	11270	11270	11270	11270	0
188	20231212	181800	980524440	11270	11270	11270	11270	0
189	20231212	181700	980524440	11270	11270	11270	11270	0
190	20231212	181600	980524440	11270	11270	11270	11270	0
191	20231212	181500	980524440	11270	11270	11270	11270	0
192	20231212	181400	980524440	11270	11270	11270	11270	0
193	20231212	181300	980524440	11270	11270	11270	11270	0
194	20231212	181200	980524440	11270	11270	11270	11270	0
195	20231212	181100	980524440	11270	11270	11270	11270	0
196	20231212	181000	980524440	11270	11270	11270	11270	0
197	20231212	180900	980524440	11270	11270	11270	11270	0
198	20231212	180800	980524440	11270	11270	11270	11270	0
199	20231212	180700	980524440	11270	11270	11270	11270	0
200	20231212	180600	980524440	11270	11270	11270	11270	0
201	20231212	180500	980524440	11270	11270	11270	11270	0
202	20231212	180400	980524440	11270	11270	11270	11270	0
203	20231212	180300	980524440	11270	11270	11270	11270	0
204	20231212	180200	980524440	11270	11270	11270	11270	0
205	20231212	180100	980524440	11270	11270	11270	11270	0
206	20231212	180000	980524440	11270	11270	11270	11270	0
207	20231212	175900	980524440	11270	11270	11270	11270	0
208	20231212	175800	980524440	11270	11270	11270	11270	0
209	20231212	175700	980524440	11270	11270	11270	11270	0
210	20231212	175600	980524440	11270	11270	11270	11270	0
211	20231212	175500	980524440	11270	11270	11270	11270	0
212	20231212	175400	980524440	11270	11270	11270	11270	2165
213	20231212	175300	980524440	11270	11270	11270	11270	0
214	20231212	175200	980524440	11270	11270	11270	11270	0
215	20231212	175100	980524440	11270	11270	11270	11270	0
216	20231212	175000	980524440	11270	11270	11270	11270	0
217	20231212	174900	980524440	11270	11270	11270	11270	0
218	20231212	174800	980524440	11270	11270	11270	11270	0
219	20231212	174700	980524440	11270	11270	11270	11270	0
220	20231212	174600	980524440	11270	11270	11270	11270	0
221	20231212	174500	980524440	11270	11270	11270	11270	0
222	20231212	174400	980524440	11270	11270	11270	11270	0
223	20231212	174300	980524440	11270	11270	11270	11270	0
224	20231212	174200	980524440	11270	11270	11270	11270	0
225	20231212	174100	980524440	11270	11270	11270	11270	0
226	20231212	174000	980524440	11270	11270	11270	11270	0
227	20231212	173900	980524440	11270	11270	11270	11270	0
228	20231212	173800	980524440	11270	11270	11270	11270	0
229	20231212	173700	980524440	11270	11270	11270	11270	0
230	20231212	173600	980524440	11270	11270	11270	11270	0
231	20231212	173500	980524440	11270	11270	11270	11270	0
232	20231212	173400	980524440	11270	11270	11270	11270	0
233	20231212	173300	980524440	11270	11270	11270	11270	0
234	20231212	173200	980524440	11270	11270	11270	11270	0
235	20231212	173100	980524440	11270	11270	11270	11270	0
236	20231212	173000	980524440	11270	11270	11270	11270	0
237	20231212	172900	980524440	11270	11270	11270	11270	0
238	20231212	172800	980524440	11270	11270	11270	11270	0
239	20231212	172700	980524440	11270	11270	11270	11270	0
240	20231212	172600	980524440	11270	11270	11270	11270	0
241	20231212	172500	980524440	11270	11270	11270	11270	0
242	20231212	172400	980524440	11270	11270	11270	11270	2165
243	20231212	172300	980524440	11270	11270	11270	11270	0
244	20231212	172200	980524440	11270	11270	11270	11270	0
245	20231212	172100	980524440	11270	11270	11270	11270	0
246	20231212	172000	980524440	11270	11270	11270	11270	0
247	20231212	171900	980524440	11270	11270	11270	11270	0
248	20231212	171800	980524440	11270	11270	11270	11270	0
249	20231212	171700	980524440	11270	11270	11270	11270	0
250	20231212	171600	980524440	11270	11270	11270	11270	0
251	20231212	171500	980524440	11270	11270	11270	11270	0
252	20231212	171400	980524440	11270	11270	11270	11270	0
253	20231212	171300	980524440	11270	11270	11270	11270	0
254	20231212	171200	980524440	11270	11270	11270	11270	0
255	20231212	171100	980524440	11270	11270	11270	11270	0
256	20231212	171000	980524440	11270	11270	11270	11270	0
257	20231212	170900	980524440	11270	11270	11270	11270	0
258	20231212	170800	980524440	11270	11270	11270	11270	0
259	20231212	170700	980524440	11270	11270	11270	11270	0
260	20231212	170600	980524440	11270	11270	11270	11270	0
261	20231212	170500	980524440	11270	11270	11270	11270	0
262	20231212	170400	980524440	11270	11270	11270	11270	0
263	20231212	170300	980524440	11270	11270	11270	11270	0
264	20231212	170200	980524440	11270	11270	11270	11270	0
265	20231212	170100	980524440	11270	11270	11270	11270	0
266	20231212	170000	980524440	11270	11270	11270	11270	0
267	20231212	165900	980524440	11270	11270	11270	11270	0
268	20231212	165800	980524440	11270	11270	11270	11270	0
269	20231212	165700	980524440	11270	11270	11270	11270	0
270	20231212	165600	980524440	11270	11270	11270	11270	0
271	20231212	165500	980524440	11270	11270	11270	11270	0
272	20231212	165400	980524440	11270	11270	11270	11270	2165
273	20231212	165300	980524440	11270	11270	11270	11270	0
274	20231212	165200	980524440	11270	11270	11270	11270	0
275	20231212	165100	980524440	11270	11270	11270	11270	0
276	20231212	165000	980524440	11270	11270	11270	11270	0
277	20231212	164900	980524440	11270	11270	11270	11270	0
278	20231212	164800	980524440	11270	11270	11270	11270	0
279	20231212	164700	980524440	11270	11270	11270	11270	0
280	20231212	164600	980524440	11270	11270	11270	11270	0
281	20231212	164500	980524440	11270	11270	11270	11270	0
282	20231212	164400	980524440	11270	11270	11270	11270	0
283	20231212	164300	980524440	11270	11270	11270	11270	0
284	20231212	164200	980524440	11270	11270	11270	11270	0
285	20231212	164100	980524440	11270	11270	11270	11270	0
286	20231212	164000	980524440	11270	11270	11270	11270	0
287	20231212	163900	980524440	11270	11270	11270	11270	0
288	20231212	163800	980524440	11270	11270	11270	11270	0
289	20231212	163700	980524440	11270	11270	11270	11270	0
290	20231212	163600	980524440	11270	11270	11270	11270	0
291	20231212	163500	980524440	11270	11270	11270	11270	0
292	20231212	163400	980524440	11270	11270	11270	11270	0
293	20231212	163300	980524440	11270	11270	11270	11270	0
294	20231212	163200	980524440	11270	11270	11270	11270	0
295	20231212	163100	980524440	11270	11270	11270	11270	0
296	20231212	163000	980524440	11270	11270	11270	11270	0
297	20231212	162900	980524440	11270	11270	11270	11270	0
298	20231212	162800	980524440	11270	11270	11270	11270	0
299	20231212	162700	980524440	11270	11270	11270	11270	0
300	20231212	162600	980524440	11270	11270	11270	11270	0
301	20231212	162500	980524440	11270	11270	11270	11270	0
302	20231212	162400	980524440	11270	11270	11270	11270	2165
303	20231212	162300	980524440	11270	11270	11270	11270	0
304	20231212	162200	980524440	11270	11270	11270	11270	0
305	20231212	162100	980524440	11270	11270	11270	11270	0
306	20231212	162000	980524440	11270	11270	11270	11270	0
307	20231212	161900	980524440	11270	11270	11270	11270	0
308	20231212	161800	980524440	11270	11270	11270	11270	0
309	20231212	161700	980524440	11270	11270	11270	11270	0
310	20231212	161600	980524440	11270	11270	11270	11270	0
311	20231212	161500	980524440	11270	11270	11270	11270	0
312	20231212	161400	980524440	11270	11270	11270	11270	0
313	20231212	161300	980524440	11270	11270	11270	11270	0
314	20231212	161200	980524440	11270	11270	11270	11270	0
315	20231212	161100	980524440	11270	11270	11270	11270	0
316	20231212	161000	980524440	11270	11270	11270	11270	0
317	20231212	160900	980524440	11270	11270	11270	11270	0
318	20231212	160800	980524440	11270	11270	11270	11270	0
319	20231212	160700	980524440	11270	11270	11270	11270	0
320	20231212	160600	980524440	11270	11270	11270	11270	0
321	20231212	160500	980524440	11270	11270	11270	11270	0
322	20231212	160400	980524440	11270	11270	11270	11270	0
323	20231212	160300	980524440	11270	11270	11270	11270	0
324	20231212	160200	980524440	11270	11270	11270	11270	0
325	20231212	160100	980524440	11270	11270	11270	11270	0
326	20231212	160000	980524440	11270	11270	11270	11270	0
327	20231212	155900	980524440	11270	11270	11270	11270	0
328	20231212	155800	980524440	11270	11270	11270	11270	0
329	20231212	155700	980524440	11270	11270	11270	11270	0
330	20231212	155600	980524440	11270	11270	11270	11270	0
331	20231212	155500	980524440	11270	11270	11270	11270	0
332	20231212	155400	980524440	11270	11270	11270	11270	2165
333	20231212	155300	980524440	11270	11270	11270	11270	0
334	20231212	155200	980524440	11270	11270	11270	11270	0
335	20231212	155100	980524440	11270	11270	11270	11270	0
336	20231212	155000	980524440	11270	11270	11270	11270	0
337	20231212	154900	980524440	11270	11270	11270	11270	0
338	20231212	154800	980524440	11270	11270	11270	11270	0
339	20231212	154700	980524440	11270	11270	11270	11270	0
340	20231212	154600	980524440	11270	11270	11270	11270	0
341	20231212	154500	980524440	11270	11270	11270	11270	0
342	20231212	154400	980524440	11270	11270	11270	11270	0
343	20231212	154300	980524440	11270	11270	11270	11270	0
344	20231212	154200	980524440	11270	11270	11270	11270	0
345	20231212	154100	980524440	11270	11270	11270	11270	0
346	20231212	154000	980524440	11270	11270	11270	11270	0
347	20231212	153900	980524440	11270	11270	11270	11270	0
348	20231212	153800	980524440	11270	11270	11270	11270	0
349	20231212	153700	980524440	11270	11270	11270	11270	0
350	20231212	153600	980524440	11270	11270	11270	11270	0
351	20231212	153500	980524440	11270	11270	11270	11270	0
352	20231212	153400	980524440	11270	11270	11270	11270	0
353	20231212	153300	980524440	11270	11270	11270	11270	0
354	20231212	153200	980524440	11270	11270	11270	11270	0
355	20231212	153100	980524440	11270	11270	11270	11270	0
356	20231212	153000	980524440	11270	11270	11270	11270	2165
357	20231212	152900	956124890	11300	11300	11300	11300	0
358	20231212	152800	956124890	11300	11300	11300	11300	0
359	20231212	152700	956124890	11300	11300	11300	11300	0
360	20231212	152600	956124890	11300	11300	11300	11300	0
361	20231212	152500	956124890	11300	11300	11300	11300	0
362	20231212	152400	956124890	11300	11300	11300	11300	0
363	20231212	152300	956124890	11300	11300	11300	11300	0
364	20231212	152200	956124890	11300	11300	11300	11300	0
365	20231212	152100	956124890	11300	11300	11300	11300	0
366	20231212	152000	956124890	11300	11300	11300	11300	0
367	20231212	151900	956124890	11300	11300	11300	11290	10
368	20231212	151800	956011910	11300	11300	11300	11300	351
369	20231212	151700	952045610	11310	11310	11310	11310	0
370	20231212	151600	952045610	11310	11300	11310	11300	193
371	20231212	151500	949864690	11300	11300	11300	11300	133
372	20231212	151400	948361790	11310	11310	11310	11310	19
373	20231212	151300	948146900	11310	11310	11310	11310	101
374	20231212	151200	947004590	11310	11310	11310	11310	10
375	20231212	151100	946891490	11310	11310	11310	11310	279
376	20231212	151000	943736000	11310	11310	11310	11310	1
377	20231212	150900	943724690	11320	11310	11320	11310	69
378	20231212	150800	942943750	11310	11310	11320	11310	119
379	20231212	150700	941597820	11320	11320	11320	11320	0
380	20231212	150600	941597820	11320	11320	11320	11320	0
381	20231212	150500	941597820	11320	11320	11320	11320	373
382	20231212	150400	937375460	11320	11320	11320	11320	260
383	20231212	150300	934432260	11330	11330	11330	11330	0
384	20231212	150200	934432260	11330	11330	11330	11330	0
385	20231212	150100	934432260	11330	11330	11330	11330	10
386	20231212	150000	934318960	11330	11330	11330	11330	28
387	20231212	145900	934001720	11330	11330	11330	11330	52
388	20231212	145800	933412560	11330	11320	11330	11320	27
389	20231212	145700	933106870	11320	11320	11320	11320	0
390	20231212	145600	933106870	11320	11310	11320	11310	462
391	20231212	145500	927880560	11320	11320	11320	11320	8
392	20231212	145400	927790000	11320	11320	11320	11320	0
393	20231212	145300	927790000	11320	11320	11320	11320	5
394	20231212	145200	927733400	11320	11320	11320	11320	8
395	20231212	145100	927642840	11310	11320	11330	11310	27
396	20231212	145000	927337080	11330	11320	11330	11320	201
397	20231212	144900	925061750	11310	11310	11310	11310	0
398	20231212	144800	925061750	11310	11310	11310	11310	1
399	20231212	144700	925050440	11310	11310	11310	11310	50
400	20231212	144600	924484940	11310	11320	11320	11310	150
401	20231212	144500	922788430	11330	11330	11330	11330	250
402	20231212	144400	919955930	11320	11320	11320	11320	0
403	20231212	144300	919955930	11320	11320	11320	11320	80
404	20231212	144200	919050330	11320	11320	11320	11320	0
405	20231212	144100	919050330	11320	11320	11320	11320	0
406	20231212	144000	919050330	11320	11320	11320	11320	120
407	20231212	143900	917691930	11310	11310	11310	11310	4
408	20231212	143800	917646690	11330	11330	11330	11330	0
409	20231212	143700	917646690	11330	11330	11330	11330	0
410	20231212	143600	917646690	11330	11330	11330	11330	0
411	20231212	143500	917646690	11330	11330	11330	11330	200
412	20231212	143400	915380690	11320	11320	11320	11320	653
413	20231212	143300	907988730	11320	11320	11320	11320	34
414	20231212	143200	907603850	11330	11330	11330	11330	0
415	20231212	143100	907603850	11330	11330	11330	11330	0
416	20231212	143000	907603850	11330	11330	11330	11330	200
417	20231212	142900	905337850	11320	11320	11320	11320	0
418	20231212	142800	905337850	11320	11320	11320	11320	0
419	20231212	142700	905337850	11320	11320	11320	11320	200
420	20231212	142600	903073850	11310	11310	11310	11310	0
421	20231212	142500	903073850	11310	11310	11310	11310	0
422	20231212	142400	903073850	11310	11310	11310	11310	0
423	20231212	142300	903073850	11310	11310	11310	11310	0
424	20231212	142200	903073850	11310	11320	11320	11310	155
425	20231212	142100	901319940	11320	11320	11320	11320	0
426	20231212	142000	901319940	11320	11320	11320	11320	114
427	20231212	141900	900029460	11310	11310	11310	11310	31
428	20231212	141800	899678850	11310	11310	11310	11310	0
429	20231212	141700	899678850	11310	11310	11310	11310	0
430	20231212	141600	899678850	11310	11310	11310	11310	300
431	20231212	141500	896285850	11320	11320	11320	11320	200
432	20231212	141400	894021850	11320	11320	11320	11320	21
433	20231212	141300	893784130	11310	11310	11310	11310	1
434	20231212	141200	893772820	11320	11320	11320	11320	5
435	20231212	141100	893716220	11320	11320	11320	11320	155
436	20231212	141000	891961620	11320	11340	11340	11320	1400
437	20231212	140900	876101730	11330	11340	11340	11330	405
438	20231212	140800	871513030	11330	11330	11330	11330	0
439	20231212	140700	871513030	11330	11330	11330	11330	43
440	20231212	140600	871025840	11340	11340	11340	11340	255
441	20231212	140500	868134140	11340	11370	11370	11340	333
442	20231212	140400	864351040	11370	11370	11370	11370	0
443	20231212	140300	864351040	11370	11370	11370	11370	3
444	20231212	140200	864316930	11350	11370	11370	11350	7
445	20231212	140100	864237440	11370	11370	11370	11370	0
446	20231212	140000	864237440	11370	11370	11370	11370	2
447	20231212	135900	864214700	11330	11330	11330	11330	0
448	20231212	135800	864214700	11330	11330	11330	11330	0
449	20231212	135700	864214700	11330	11330	11330	11330	0
450	20231212	135600	864214700	11330	11330	11330	11330	10
451	20231212	135500	864101400	11330	11340	11340	11330	500
452	20231212	135400	858434390	11330	11330	11330	11330	1
453	20231212	135300	858423060	11320	11320	11320	11320	0
454	20231212	135200	858423060	11320	11320	11320	11320	0
455	20231212	135100	858423060	11320	11320	11320	11320	54
456	20231212	135000	857811780	11320	11380	11390	11320	404
457	20231212	134900	853219490	11380	11380	11380	11380	0
458	20231212	134800	853219490	11380	11380	11380	11380	4
459	20231212	134700	853173970	11380	11380	11380	11380	2
460	20231212	134600	853151210	11340	11360	11360	11340	52
461	20231212	134500	852560690	11350	11350	11350	11350	158
462	20231212	134400	850767390	11350	11350	11350	11350	136
463	20231212	134300	849223790	11350	11350	11350	11350	0
464	20231212	134200	849223790	11350	11340	11350	11340	888
465	20231212	134100	839146310	11320	11320	11320	11320	100
466	20231212	134000	838014310	11310	11310	11310	11310	0
467	20231212	133900	838014310	11310	11310	11310	11310	0
468	20231212	133800	838014310	11310	11310	11310	11310	0
469	20231212	133700	838014310	11310	11310	11310	11310	9
470	20231212	133600	837912520	11310	11310	11310	11310	0
471	20231212	133500	837912520	11310	11310	11310	11310	114
472	20231212	133400	836623180	11300	11300	11300	11300	10
473	20231212	133300	836510180	11300	11300	11300	11300	0
474	20231212	133200	836510180	11300	11300	11300	11300	0
475	20231212	133100	836510180	11300	11300	11300	11300	100
476	20231212	133000	835380180	11300	11310	11310	11300	300
477	20231212	132900	831990140	11290	11290	11290	11290	0
478	20231212	132800	831990140	11290	11290	11290	11290	0
479	20231212	132700	831990140	11290	11290	11290	11290	0
480	20231212	132600	831990140	11290	11290	11290	11290	0
481	20231212	132500	831990140	11290	11290	11290	11290	0
482	20231212	132400	831990140	11290	11310	11310	11290	150
483	20231212	132300	830295430	11380	11370	11380	11370	382
484	20231212	132200	825951140	11370	11370	11370	11370	0
485	20231212	132100	825951140	11370	11370	11370	11370	0
486	20231212	132000	825951140	11370	11370	11370	11370	200
487	20231212	131900	823677140	11360	11360	11360	11360	0
488	20231212	131800	823677140	11360	11360	11360	11360	3
489	20231212	131700	823643060	11370	11370	11370	11370	31
490	20231212	131600	823290590	11390	11390	11390	11390	0
491	20231212	131500	823290590	11390	11370	11390	11370	300
492	20231212	131400	819876150	11380	11380	11380	11380	0
493	20231212	131300	819876150	11380	11380	11380	11380	15
494	20231212	131200	819705450	11300	11300	11300	11300	0
495	20231212	131100	819705450	11300	11300	11300	11300	0
496	20231212	131000	819705450	11300	11380	11390	11300	340
497	20231212	130900	815844460	11380	11380	11380	11380	0
498	20231212	130800	815844460	11380	11380	11380	11380	0
499	20231212	130700	815844460	11380	11380	11380	11380	0
500	20231212	130600	815844460	11380	11310	11380	11300	794
501	20231212	130500	806870180	11310	11360	11360	11310	616
502	20231212	130400	799888740	11350	11390	11390	11350	232
503	20231212	130300	797252210	11400	11400	11400	11400	497
504	20231212	130200	791586410	11400	11420	11420	11400	161
505	20231212	130100	789750330	11420	11410	11420	11410	63
506	20231212	130000	789031070	11420	11430	11440	11420	265
507	20231212	125900	786002470	11430	11430	11430	11420	550
508	20231212	125800	779716470	11420	11410	11420	11410	494
509	20231212	125700	774075500	11410	11410	11410	11410	680
510	20231212	125600	766316700	11400	11390	11400	11370	2480
511	20231212	125500	738051990	11370	11360	11380	11360	243
512	20231212	125400	735289230	11360	11380	11380	11360	215
513	20231212	125300	732846730	11370	11370	11370	11370	0
514	20231212	125200	732846730	11370	11370	11370	11370	35
515	20231212	125100	732448780	11370	11360	11370	11360	22
516	20231212	125000	732198830	11360	11360	11360	11360	205
517	20231212	124900	729870030	11300	11300	11300	11300	743
518	20231212	124800	721474130	11290	11290	11290	11290	0
519	20231212	124700	721474130	11290	11340	11340	11280	660
520	20231212	124600	714016430	11350	11350	11350	11350	2
521	20231212	124500	713993730	11370	11360	11370	11360	200
522	20231212	124400	711720180	11360	11360	11360	11360	0
523	20231212	124300	711720180	11360	11360	11360	11360	13
524	20231212	124200	711572500	11350	11350	11350	11350	200
525	20231212	124100	709302500	11320	11320	11320	11320	445
526	20231212	124000	704265100	11350	11350	11350	11350	201
527	20231212	123900	701983750	11350	11350	11350	11350	0
528	20231212	123800	701983750	11350	11350	11350	11350	0
529	20231212	123700	701983750	11350	11350	11350	11350	0
530	20231212	123600	701983750	11350	11350	11350	11350	0
531	20231212	123500	701983750	11350	11340	11350	11340	223
532	20231212	123400	699453580	11340	11340	11340	11340	32
533	20231212	123300	699090700	11320	11320	11320	11320	0
534	20231212	123200	699090700	11320	11320	11320	11320	0
535	20231212	123100	699090700	11320	11320	11320	11320	200
536	20231212	123000	696826700	11310	11310	11310	11310	0
537	20231212	122900	696826700	11310	11310	11310	11310	52
538	20231212	122800	696238580	11300	11300	11300	11300	0
539	20231212	122700	696238580	11300	11310	11310	11300	610
540	20231212	122600	689341210	11340	11340	11340	11340	2
541	20231212	122500	689318530	11310	11310	11310	11310	267
542	20231212	122400	686298760	11310	11310	11310	11310	0
543	20231212	122300	686298760	11310	11320	11320	11310	234
544	20231212	122200	683651330	11340	11340	11340	11340	1
545	20231212	122100	683639990	11350	11350	11350	11350	0
546	20231212	122000	683639990	11350	11350	11350	11350	233
547	20231212	121900	680995440	11350	11350	11350	11350	4
548	20231212	121800	680950040	11340	11340	11340	11340	420
549	20231212	121700	676187240	11340	11340	11340	11340	0
550	20231212	121600	676187240	11340	11340	11340	11340	6
551	20231212	121500	676119200	11330	11330	11330	11330	200
552	20231212	121400	673853200	11320	11320	11320	11320	0
553	20231212	121300	673853200	11320	11320	11320	11320	2
554	20231212	121200	673830560	11300	11310	11310	11300	72
555	20231212	121100	673016880	11330	11330	11330	11330	0
556	20231212	121000	673016880	11330	11300	11330	11300	483
557	20231212	120900	667555450	11300	11300	11300	11300	0
558	20231212	120800	667555450	11300	11300	11300	11300	0
559	20231212	120700	667555450	11300	11300	11300	11300	0
560	20231212	120600	667555450	11300	11300	11300	11300	0
561	20231212	120500	667555450	11300	11300	11300	11300	288
562	20231212	120400	664301050	11300	11300	11300	11300	0
563	20231212	120300	664301050	11300	11300	11300	11300	2
564	20231212	120200	664278450	11290	11290	11290	11290	19
565	20231212	120100	664063940	11280	11280	11280	11280	10
566	20231212	120000	663951140	11270	11270	11270	11270	0
567	20231212	115900	663951140	11270	11270	11270	11270	0
568	20231212	115800	663951140	11270	11280	11280	11270	818
569	20231212	115700	654729270	11290	11290	11290	11290	20
570	20231212	115600	654503470	11280	11280	11280	11280	21
571	20231212	115500	654266590	11270	11270	11270	11270	0
572	20231212	115400	654266590	11270	11270	11270	11270	0
573	20231212	115300	654266590	11270	11270	11270	11270	0
574	20231212	115200	654266590	11270	11270	11270	11270	0
575	20231212	115100	654266590	11270	11270	11270	11270	73
576	20231212	115000	653443880	11280	11280	11280	11280	60
577	20231212	114900	652767080	11270	11280	11280	11270	22
578	20231212	114800	652518980	11260	11260	11260	11260	1
579	20231212	114700	652507720	11260	11260	11260	11260	5
580	20231212	114600	652451420	11250	11250	11250	11250	0
581	20231212	114500	652451420	11250	11250	11250	11250	0
582	20231212	114400	652451420	11250	11250	11250	11250	0
583	20231212	114300	652451420	11250	11250	11250	11250	0
584	20231212	114200	652451420	11250	11250	11250	11250	0
585	20231212	114100	652451420	11250	11250	11250	11250	12
586	20231212	114000	652316420	11250	11250	11250	11250	50
587	20231212	113900	651753920	11240	11240	11240	11240	225
588	20231212	113800	649224920	11240	11240	11240	11240	0
589	20231212	113700	649224920	11240	11240	11240	11240	0
590	20231212	113600	649224920	11240	11240	11240	11240	199
591	20231212	113500	646988160	11250	11250	11250	11250	115
592	20231212	113400	645694410	11240	11240	11240	11240	0
593	20231212	113300	645694410	11240	11240	11240	11240	0
594	20231212	113200	645694410	11240	11240	11240	11240	5
595	20231212	113100	645638210	11250	11240	11250	11240	35
596	20231212	113000	645244760	11250	11250	11250	11250	32
597	20231212	112900	644884760	11240	11240	11240	11240	0
598	20231212	112800	644884760	11240	11260	11260	11240	644
599	20231212	112700	637640160	11260	11260	11260	11260	21
600	20231212	112600	637403700	11260	11260	11260	11260	216
601	20231212	112500	634971540	11250	11250	11250	11250	0
602	20231212	112400	634971540	11250	11250	11250	11250	80
603	20231212	112300	634071540	11260	11260	11260	11260	0
604	20231212	112200	634071540	11260	11260	11260	11260	30
605	20231212	112100	633733740	11260	11260	11260	11260	121
606	20231212	112000	632371280	11260	11260	11260	11260	0
607	20231212	111900	632371280	11260	11260	11260	11260	0
608	20231212	111800	632371280	11260	11260	11260	11260	0
609	20231212	111700	632371280	11260	11260	11260	11260	11
610	20231212	111600	632247420	11260	11260	11260	11260	0
611	20231212	111500	632247420	11260	11260	11260	11260	1
612	20231212	111400	632236160	11260	11260	11260	11260	166
613	20231212	111300	630367000	11250	11250	11250	11250	0
614	20231212	111200	630367000	11250	11260	11260	11250	31
615	20231212	111100	630018240	11260	11260	11260	11260	90
616	20231212	111000	629004840	11260	11260	11260	11260	0
617	20231212	110900	629004840	11260	11260	11260	11260	20
618	20231212	110800	628779640	11260	11260	11260	11260	0
619	20231212	110700	628779640	11260	11260	11260	11260	138
620	20231212	110600	627225760	11250	11250	11260	11250	100
621	20231212	110500	626100270	11250	11250	11260	11250	59
622	20231212	110400	625436410	11260	11260	11260	11260	50
623	20231212	110300	624873410	11260	11260	11260	11260	0
624	20231212	110200	624873410	11260	11260	11260	11260	0
625	20231212	110100	624873410	11260	11260	11260	11260	0
626	20231212	110000	624873410	11260	11260	11260	11260	135
627	20231212	105900	623353310	11260	11260	11260	11260	1
628	20231212	105800	623342050	11260	11260	11260	11260	0
629	20231212	105700	623342050	11260	11260	11260	11260	0
630	20231212	105600	623342050	11260	11260	11260	11260	111
631	20231212	105500	622092190	11260	11260	11260	11260	5
632	20231212	105400	622035890	11290	11290	11290	11290	0
633	20231212	105300	622035890	11290	11290	11290	11290	20
634	20231212	105200	621810090	11250	11250	11250	11250	0
635	20231212	105100	621810090	11250	11250	11250	11250	39
636	20231212	105000	621371340	11240	11240	11240	11240	373
637	20231212	104900	617178820	11250	11250	11250	11250	0
638	20231212	104800	617178820	11250	11250	11250	11250	0
639	20231212	104700	617178820	11250	11250	11250	11250	0
640	20231212	104600	617178820	11250	11260	11290	11250	217
641	20231212	104500	614736370	11250	11290	11290	11250	415
642	20231212	104400	610064040	11290	11290	11290	11290	5
643	20231212	104300	610007590	11250	11250	11250	11250	0
644	20231212	104200	610007590	11250	11250	11250	11250	167
645	20231212	104100	608128840	11250	11250	11250	11250	0
646	20231212	104000	608128840	11250	11250	11250	11250	0
647	20231212	103900	608128840	11250	11250	11250	11250	115
648	20231212	103800	606835090	11240	11250	11250	11240	118
649	20231212	103700	605508270	11250	11250	11250	11250	200
650	20231212	103600	603258270	11250	11250	11250	11250	0
651	20231212	103500	603258270	11250	11240	11250	11230	227
652	20231212	103400	600707980	11240	11240	11240	11240	8
653	20231212	103300	600618060	11250	11250	11250	11250	66
654	20231212	103200	599875560	11250	11250	11250	11250	60
655	20231212	103100	599200560	11240	11240	11240	11240	0
656	20231212	103000	599200560	11240	11240	11240	11240	350
657	20231212	102900	595266560	11240	11260	11260	11240	3917
658	20231212	102800	551211720	11260	11260	11260	11260	0
659	20231212	102700	551211720	11260	11260	11260	11260	3
660	20231212	102600	551177940	11260	11280	11280	11260	464
661	20231212	102500	545951380	11270	11290	11290	11270	121
662	20231212	102400	544585380	11290	11290	11290	11290	44
663	20231212	102300	544088620	11290	11290	11290	11290	82
664	20231212	102200	543162840	11290	11290	11290	11290	0
665	20231212	102100	543162840	11290	11290	11290	11290	0
666	20231212	102000	543162840	11290	11290	11290	11290	0
667	20231212	101900	543162840	11290	11290	11290	11290	294
668	20231212	101800	539843580	11290	11290	11290	11290	21
669	20231212	101700	539606490	11280	11280	11280	11280	69
670	20231212	101600	538828170	11280	11280	11280	11280	0
671	20231212	101500	538828170	11280	11280	11280	11280	0
672	20231212	101400	538828170	11280	11280	11280	11280	44
673	20231212	101300	538331850	11270	11270	11270	11270	199
674	20231212	101200	536089120	11270	11270	11270	11270	50
675	20231212	101100	535525620	11280	11270	11280	11270	116
676	20231212	101000	534217220	11270	11240	11270	11240	49
677	20231212	100900	533665200	11260	11250	11260	11240	500
678	20231212	100800	528040280	11250	11260	11260	11250	465
679	20231212	100700	522807580	11260	11270	11270	11260	66
680	20231212	100600	522064220	11270	11290	11290	11270	5207
681	20231212	100500	463327370	11300	11320	11320	11300	3151
682	20231212	100400	427704220	11310	11310	11310	11310	0
683	20231212	100300	427704220	11310	11310	11310	11310	0
684	20231212	100200	427704220	11310	11320	11320	11310	101
685	20231212	100100	426561810	11320	11320	11320	11320	180
686	20231212	100000	424524210	11320	11320	11330	11320	169
687	20231212	095900	422611120	11310	11310	11310	11310	20
688	20231212	095800	422384920	11310	11330	11330	11310	1934
689	20231212	095700	400500050	11330	11350	11350	11330	2126
690	20231212	095600	376401800	11340	11340	11340	11340	0
691	20231212	095500	376401800	11340	11350	11350	11340	837
692	20231212	095400	366904420	11350	11350	11350	11350	2
693	20231212	095300	366881720	11350	11350	11350	11350	5
694	20231212	095200	366824970	11350	11350	11350	11350	439
695	20231212	095100	361842320	11350	11350	11350	11350	7
696	20231212	095000	361762870	11350	11360	11360	11350	267
697	20231212	094900	358730750	11350	11360	11360	11350	1050
698	20231212	094800	346808940	11360	11360	11360	11360	199
699	20231212	094700	344548300	11370	11370	11390	11370	580
700	20231212	094600	337951940	11370	11370	11370	11370	265
701	20231212	094500	334938890	11370	11400	11400	11370	2155
702	20231212	094400	310414490	11410	11400	11410	11400	47
703	20231212	094300	309878270	11400	11410	11410	11400	562
704	20231212	094200	303470300	11410	11420	11420	11410	933
705	20231212	094100	292824740	11410	11420	11420	11410	206
706	20231212	094000	290473770	11420	11420	11420	11420	349
707	20231212	093900	286488190	11420	11410	11430	11410	398
708	20231212	093800	281941490	11410	11400	11410	11400	10
709	20231212	093700	281827450	11390	11400	11410	11390	1159
710	20231212	093600	268615350	11400	11420	11420	11400	1451
711	20231212	093500	252060110	11420	11410	11420	11410	104
712	20231212	093400	250873460	11410	11410	11410	11410	2
713	20231212	093300	250850640	11410	11400	11410	11400	259
714	20231212	093200	247898020	11400	11400	11410	11400	475
715	20231212	093100	242483000	11400	11390	11420	11380	79
716	20231212	093000	241582710	11400	11390	11430	11370	1779
717	20231212	092900	221308860	11390	11380	11390	11380	1653
718	20231212	092800	202486170	11380	11380	11380	11380	3
719	20231212	092700	202452030	11390	11320	11390	11320	3124
720	20231212	092600	167013730	11330	11320	11330	11310	170
721	20231212	092500	165089530	11320	11320	11320	11310	386
722	20231212	092400	160723830	11320	11320	11320	11310	328
723	20231212	092300	157011870	11320	11310	11320	11300	1420
724	20231212	092200	140950930	11320	11330	11330	11320	354
725	20231212	092100	136942470	11330	11340	11340	11330	452
726	20231212	092000	131820210	11340	11340	11340	11340	23
727	20231212	091900	131559390	11340	11340	11340	11340	2
728	20231212	091800	131536710	11340	11340	11340	11340	255
729	20231212	091700	128645010	11340	11340	11340	11340	183
730	20231212	091600	126569790	11340	11330	11340	11330	9
731	20231212	091500	126467780	11310	11310	11310	11310	3
732	20231212	091400	126433850	11300	11340	11340	11300	281
733	20231212	091300	123257000	11340	11340	11340	11340	10
734	20231212	091200	123143600	11340	11340	11340	11300	31
735	20231212	091100	122793060	11340	11300	11340	11300	360
736	20231212	091000	118724940	11300	11300	11300	11290	43
737	20231212	090900	118239080	11300	11300	11300	11300	1027
738	20231212	090800	106633980	11300	11300	11300	11270	128
739	20231212	090700	105187610	11290	11290	11290	11280	434
740	20231212	090600	100289450	11300	11350	11350	11300	1588
741	20231212	090500	82339550	11350	11350	11350	11350	7
742	20231212	090400	82260100	11300	11290	11300	11290	1066
743	20231212	090300	70218300	11300	11310	11310	11290	1114
744	20231212	090200	57630630	11310	11360	11360	11310	1172
745	20231212	090100	44360220	11360	11330	11360	11330	2165
746	20231212	090000	19768910	11320	11360	11360	11320	1719