KissMeData/298060/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205900	253436710	2870	2870	2870	2870	548
3	20231212	205800	253436710	2870	2870	2870	2870	0
4	20231212	205700	253436710	2870	2870	2870	2870	0
5	20231212	205600	253436710	2870	2870	2870	2870	0
6	20231212	205500	253436710	2870	2870	2870	2870	0
7	20231212	205400	253436710	2870	2870	2870	2870	0
8	20231212	205300	253436710	2870	2870	2870	2870	0
9	20231212	205200	253436710	2870	2870	2870	2870	0
10	20231212	205100	253436710	2870	2870	2870	2870	0
11	20231212	205000	253436710	2870	2870	2870	2870	0
12	20231212	204900	253436710	2870	2870	2870	2870	0
13	20231212	204800	253436710	2870	2870	2870	2870	0
14	20231212	204700	253436710	2870	2870	2870	2870	0
15	20231212	204600	253436710	2870	2870	2870	2870	0
16	20231212	204500	253436710	2870	2870	2870	2870	0
17	20231212	204400	253436710	2870	2870	2870	2870	0
18	20231212	204300	253436710	2870	2870	2870	2870	0
19	20231212	204200	253436710	2870	2870	2870	2870	0
20	20231212	204100	253436710	2870	2870	2870	2870	0
21	20231212	204000	253436710	2870	2870	2870	2870	0
22	20231212	203900	253436710	2870	2870	2870	2870	0
23	20231212	203800	253436710	2870	2870	2870	2870	0
24	20231212	203700	253436710	2870	2870	2870	2870	0
25	20231212	203600	253436710	2870	2870	2870	2870	0
26	20231212	203500	253436710	2870	2870	2870	2870	0
27	20231212	203400	253436710	2870	2870	2870	2870	0
28	20231212	203300	253436710	2870	2870	2870	2870	0
29	20231212	203200	253436710	2870	2870	2870	2870	0
30	20231212	203100	253436710	2870	2870	2870	2870	0
31	20231212	203000	253436710	2870	2870	2870	2870	0
32	20231212	202900	253436710	2870	2870	2870	2870	548
33	20231212	202800	253436710	2870	2870	2870	2870	0
34	20231212	202700	253436710	2870	2870	2870	2870	0
35	20231212	202600	253436710	2870	2870	2870	2870	0
36	20231212	202500	253436710	2870	2870	2870	2870	0
37	20231212	202400	253436710	2870	2870	2870	2870	0
38	20231212	202300	253436710	2870	2870	2870	2870	0
39	20231212	202200	253436710	2870	2870	2870	2870	0
40	20231212	202100	253436710	2870	2870	2870	2870	0
41	20231212	202000	253436710	2870	2870	2870	2870	0
42	20231212	201900	253436710	2870	2870	2870	2870	0
43	20231212	201800	253436710	2870	2870	2870	2870	0
44	20231212	201700	253436710	2870	2870	2870	2870	0
45	20231212	201600	253436710	2870	2870	2870	2870	0
46	20231212	201500	253436710	2870	2870	2870	2870	0
47	20231212	201400	253436710	2870	2870	2870	2870	0
48	20231212	201300	253436710	2870	2870	2870	2870	0
49	20231212	201200	253436710	2870	2870	2870	2870	0
50	20231212	201100	253436710	2870	2870	2870	2870	0
51	20231212	201000	253436710	2870	2870	2870	2870	0
52	20231212	200900	253436710	2870	2870	2870	2870	0
53	20231212	200800	253436710	2870	2870	2870	2870	0
54	20231212	200700	253436710	2870	2870	2870	2870	0
55	20231212	200600	253436710	2870	2870	2870	2870	0
56	20231212	200500	253436710	2870	2870	2870	2870	0
57	20231212	200400	253436710	2870	2870	2870	2870	0
58	20231212	200300	253436710	2870	2870	2870	2870	0
59	20231212	200200	253436710	2870	2870	2870	2870	0
60	20231212	200100	253436710	2870	2870	2870	2870	0
61	20231212	200000	253436710	2870	2870	2870	2870	0
62	20231212	195900	253436710	2870	2870	2870	2870	548
63	20231212	195800	253436710	2870	2870	2870	2870	0
64	20231212	195700	253436710	2870	2870	2870	2870	0
65	20231212	195600	253436710	2870	2870	2870	2870	0
66	20231212	195500	253436710	2870	2870	2870	2870	0
67	20231212	195400	253436710	2870	2870	2870	2870	0
68	20231212	195300	253436710	2870	2870	2870	2870	0
69	20231212	195200	253436710	2870	2870	2870	2870	0
70	20231212	195100	253436710	2870	2870	2870	2870	0
71	20231212	195000	253436710	2870	2870	2870	2870	0
72	20231212	194900	253436710	2870	2870	2870	2870	0
73	20231212	194800	253436710	2870	2870	2870	2870	0
74	20231212	194700	253436710	2870	2870	2870	2870	0
75	20231212	194600	253436710	2870	2870	2870	2870	0
76	20231212	194500	253436710	2870	2870	2870	2870	0
77	20231212	194400	253436710	2870	2870	2870	2870	0
78	20231212	194300	253436710	2870	2870	2870	2870	0
79	20231212	194200	253436710	2870	2870	2870	2870	0
80	20231212	194100	253436710	2870	2870	2870	2870	0
81	20231212	194000	253436710	2870	2870	2870	2870	0
82	20231212	193900	253436710	2870	2870	2870	2870	0
83	20231212	193800	253436710	2870	2870	2870	2870	0
84	20231212	193700	253436710	2870	2870	2870	2870	0
85	20231212	193600	253436710	2870	2870	2870	2870	0
86	20231212	193500	253436710	2870	2870	2870	2870	0
87	20231212	193400	253436710	2870	2870	2870	2870	0
88	20231212	193300	253436710	2870	2870	2870	2870	0
89	20231212	193200	253436710	2870	2870	2870	2870	0
90	20231212	193100	253436710	2870	2870	2870	2870	0
91	20231212	193000	253436710	2870	2870	2870	2870	0
92	20231212	192900	253436710	2870	2870	2870	2870	548
93	20231212	192800	253436710	2870	2870	2870	2870	0
94	20231212	192700	253436710	2870	2870	2870	2870	0
95	20231212	192600	253436710	2870	2870	2870	2870	0
96	20231212	192500	253436710	2870	2870	2870	2870	0
97	20231212	192400	253436710	2870	2870	2870	2870	0
98	20231212	192300	253436710	2870	2870	2870	2870	0
99	20231212	192200	253436710	2870	2870	2870	2870	0
100	20231212	192100	253436710	2870	2870	2870	2870	0
101	20231212	192000	253436710	2870	2870	2870	2870	0
102	20231212	191900	253436710	2870	2870	2870	2870	0
103	20231212	191800	253436710	2870	2870	2870	2870	0
104	20231212	191700	253436710	2870	2870	2870	2870	0
105	20231212	191600	253436710	2870	2870	2870	2870	0
106	20231212	191500	253436710	2870	2870	2870	2870	0
107	20231212	191400	253436710	2870	2870	2870	2870	0
108	20231212	191300	253436710	2870	2870	2870	2870	0
109	20231212	191200	253436710	2870	2870	2870	2870	0
110	20231212	191100	253436710	2870	2870	2870	2870	0
111	20231212	191000	253436710	2870	2870	2870	2870	0
112	20231212	190900	253436710	2870	2870	2870	2870	0
113	20231212	190800	253436710	2870	2870	2870	2870	0
114	20231212	190700	253436710	2870	2870	2870	2870	0
115	20231212	190600	253436710	2870	2870	2870	2870	0
116	20231212	190500	253436710	2870	2870	2870	2870	0
117	20231212	190400	253436710	2870	2870	2870	2870	0
118	20231212	190300	253436710	2870	2870	2870	2870	0
119	20231212	190200	253436710	2870	2870	2870	2870	0
120	20231212	190100	253436710	2870	2870	2870	2870	0
121	20231212	190000	253436710	2870	2870	2870	2870	0
122	20231212	185900	253436710	2870	2870	2870	2870	548
123	20231212	185800	253436710	2870	2870	2870	2870	0
124	20231212	185700	253436710	2870	2870	2870	2870	0
125	20231212	185600	253436710	2870	2870	2870	2870	0
126	20231212	185500	253436710	2870	2870	2870	2870	0
127	20231212	185400	253436710	2870	2870	2870	2870	0
128	20231212	185300	253436710	2870	2870	2870	2870	0
129	20231212	185200	253436710	2870	2870	2870	2870	0
130	20231212	185100	253436710	2870	2870	2870	2870	0
131	20231212	185000	253436710	2870	2870	2870	2870	0
132	20231212	184900	253436710	2870	2870	2870	2870	0
133	20231212	184800	253436710	2870	2870	2870	2870	0
134	20231212	184700	253436710	2870	2870	2870	2870	0
135	20231212	184600	253436710	2870	2870	2870	2870	0
136	20231212	184500	253436710	2870	2870	2870	2870	0
137	20231212	184400	253436710	2870	2870	2870	2870	0
138	20231212	184300	253436710	2870	2870	2870	2870	0
139	20231212	184200	253436710	2870	2870	2870	2870	0
140	20231212	184100	253436710	2870	2870	2870	2870	0
141	20231212	184000	253436710	2870	2870	2870	2870	0
142	20231212	183900	253436710	2870	2870	2870	2870	0
143	20231212	183800	253436710	2870	2870	2870	2870	0
144	20231212	183700	253436710	2870	2870	2870	2870	0
145	20231212	183600	253436710	2870	2870	2870	2870	0
146	20231212	183500	253436710	2870	2870	2870	2870	0
147	20231212	183400	253436710	2870	2870	2870	2870	0
148	20231212	183300	253436710	2870	2870	2870	2870	0
149	20231212	183200	253436710	2870	2870	2870	2870	0
150	20231212	183100	253436710	2870	2870	2870	2870	0
151	20231212	183000	253436710	2870	2870	2870	2870	0
152	20231212	182900	253436710	2870	2870	2870	2870	548
153	20231212	182800	253436710	2870	2870	2870	2870	0
154	20231212	182700	253436710	2870	2870	2870	2870	0
155	20231212	182600	253436710	2870	2870	2870	2870	0
156	20231212	182500	253436710	2870	2870	2870	2870	0
157	20231212	182400	253436710	2870	2870	2870	2870	0
158	20231212	182300	253436710	2870	2870	2870	2870	0
159	20231212	182200	253436710	2870	2870	2870	2870	0
160	20231212	182100	253436710	2870	2870	2870	2870	0
161	20231212	182000	253436710	2870	2870	2870	2870	0
162	20231212	181900	253436710	2870	2870	2870	2870	0
163	20231212	181800	253436710	2870	2870	2870	2870	0
164	20231212	181700	253436710	2870	2870	2870	2870	0
165	20231212	181600	253436710	2870	2870	2870	2870	0
166	20231212	181500	253436710	2870	2870	2870	2870	0
167	20231212	181400	253436710	2870	2870	2870	2870	0
168	20231212	181300	253436710	2870	2870	2870	2870	0
169	20231212	181200	253436710	2870	2870	2870	2870	0
170	20231212	181100	253436710	2870	2870	2870	2870	0
171	20231212	181000	253436710	2870	2870	2870	2870	0
172	20231212	180900	253436710	2870	2870	2870	2870	0
173	20231212	180800	253436710	2870	2870	2870	2870	0
174	20231212	180700	253436710	2870	2870	2870	2870	0
175	20231212	180600	253436710	2870	2870	2870	2870	0
176	20231212	180500	253436710	2870	2870	2870	2870	0
177	20231212	180400	253436710	2870	2870	2870	2870	0
178	20231212	180300	253436710	2870	2870	2870	2870	0
179	20231212	180200	253436710	2870	2870	2870	2870	0
180	20231212	180100	253436710	2870	2870	2870	2870	0
181	20231212	180000	253436710	2870	2870	2870	2870	0
182	20231212	175900	253436710	2870	2870	2870	2870	548
183	20231212	175800	253436710	2870	2870	2870	2870	0
184	20231212	175700	253436710	2870	2870	2870	2870	0
185	20231212	175600	253436710	2870	2870	2870	2870	0
186	20231212	175500	253436710	2870	2870	2870	2870	0
187	20231212	175400	253436710	2870	2870	2870	2870	0
188	20231212	175300	253436710	2870	2870	2870	2870	0
189	20231212	175200	253436710	2870	2870	2870	2870	0
190	20231212	175100	253436710	2870	2870	2870	2870	0
191	20231212	175000	253436710	2870	2870	2870	2870	0
192	20231212	174900	253436710	2870	2870	2870	2870	0
193	20231212	174800	253436710	2870	2870	2870	2870	0
194	20231212	174700	253436710	2870	2870	2870	2870	0
195	20231212	174600	253436710	2870	2870	2870	2870	0
196	20231212	174500	253436710	2870	2870	2870	2870	0
197	20231212	174400	253436710	2870	2870	2870	2870	0
198	20231212	174300	253436710	2870	2870	2870	2870	0
199	20231212	174200	253436710	2870	2870	2870	2870	0
200	20231212	174100	253436710	2870	2870	2870	2870	0
201	20231212	174000	253436710	2870	2870	2870	2870	0
202	20231212	173900	253436710	2870	2870	2870	2870	0
203	20231212	173800	253436710	2870	2870	2870	2870	0
204	20231212	173700	253436710	2870	2870	2870	2870	0
205	20231212	173600	253436710	2870	2870	2870	2870	0
206	20231212	173500	253436710	2870	2870	2870	2870	0
207	20231212	173400	253436710	2870	2870	2870	2870	0
208	20231212	173300	253436710	2870	2870	2870	2870	0
209	20231212	173200	253436710	2870	2870	2870	2870	0
210	20231212	173100	253436710	2870	2870	2870	2870	0
211	20231212	173000	253436710	2870	2870	2870	2870	0
212	20231212	172900	253436710	2870	2870	2870	2870	548
213	20231212	172800	253436710	2870	2870	2870	2870	0
214	20231212	172700	253436710	2870	2870	2870	2870	0
215	20231212	172600	253436710	2870	2870	2870	2870	0
216	20231212	172500	253436710	2870	2870	2870	2870	0
217	20231212	172400	253436710	2870	2870	2870	2870	0
218	20231212	172300	253436710	2870	2870	2870	2870	0
219	20231212	172200	253436710	2870	2870	2870	2870	0
220	20231212	172100	253436710	2870	2870	2870	2870	0
221	20231212	172000	253436710	2870	2870	2870	2870	0
222	20231212	171900	253436710	2870	2870	2870	2870	0
223	20231212	171800	253436710	2870	2870	2870	2870	0
224	20231212	171700	253436710	2870	2870	2870	2870	0
225	20231212	171600	253436710	2870	2870	2870	2870	0
226	20231212	171500	253436710	2870	2870	2870	2870	0
227	20231212	171400	253436710	2870	2870	2870	2870	0
228	20231212	171300	253436710	2870	2870	2870	2870	0
229	20231212	171200	253436710	2870	2870	2870	2870	0
230	20231212	171100	253436710	2870	2870	2870	2870	0
231	20231212	171000	253436710	2870	2870	2870	2870	0
232	20231212	170900	253436710	2870	2870	2870	2870	0
233	20231212	170800	253436710	2870	2870	2870	2870	0
234	20231212	170700	253436710	2870	2870	2870	2870	0
235	20231212	170600	253436710	2870	2870	2870	2870	0
236	20231212	170500	253436710	2870	2870	2870	2870	0
237	20231212	170400	253436710	2870	2870	2870	2870	0
238	20231212	170300	253436710	2870	2870	2870	2870	0
239	20231212	170200	253436710	2870	2870	2870	2870	0
240	20231212	170100	253436710	2870	2870	2870	2870	0
241	20231212	170000	253436710	2870	2870	2870	2870	0
242	20231212	165900	253436710	2870	2870	2870	2870	548
243	20231212	165800	253436710	2870	2870	2870	2870	0
244	20231212	165700	253436710	2870	2870	2870	2870	0
245	20231212	165600	253436710	2870	2870	2870	2870	0
246	20231212	165500	253436710	2870	2870	2870	2870	0
247	20231212	165400	253436710	2870	2870	2870	2870	0
248	20231212	165300	253436710	2870	2870	2870	2870	0
249	20231212	165200	253436710	2870	2870	2870	2870	0
250	20231212	165100	253436710	2870	2870	2870	2870	0
251	20231212	165000	253436710	2870	2870	2870	2870	0
252	20231212	164900	253436710	2870	2870	2870	2870	0
253	20231212	164800	253436710	2870	2870	2870	2870	0
254	20231212	164700	253436710	2870	2870	2870	2870	0
255	20231212	164600	253436710	2870	2870	2870	2870	0
256	20231212	164500	253436710	2870	2870	2870	2870	0
257	20231212	164400	253436710	2870	2870	2870	2870	0
258	20231212	164300	253436710	2870	2870	2870	2870	0
259	20231212	164200	253436710	2870	2870	2870	2870	0
260	20231212	164100	253436710	2870	2870	2870	2870	0
261	20231212	164000	253436710	2870	2870	2870	2870	0
262	20231212	163900	253436710	2870	2870	2870	2870	0
263	20231212	163800	253436710	2870	2870	2870	2870	0
264	20231212	163700	253436710	2870	2870	2870	2870	0
265	20231212	163600	253436710	2870	2870	2870	2870	0
266	20231212	163500	253436710	2870	2870	2870	2870	0
267	20231212	163400	253436710	2870	2870	2870	2870	0
268	20231212	163300	253436710	2870	2870	2870	2870	0
269	20231212	163200	253436710	2870	2870	2870	2870	0
270	20231212	163100	253436710	2870	2870	2870	2870	0
271	20231212	163000	253436710	2870	2870	2870	2870	0
272	20231212	162900	253436710	2870	2870	2870	2870	548
273	20231212	162800	253436710	2870	2870	2870	2870	0
274	20231212	162700	253436710	2870	2870	2870	2870	0
275	20231212	162600	253436710	2870	2870	2870	2870	0
276	20231212	162500	253436710	2870	2870	2870	2870	0
277	20231212	162400	253436710	2870	2870	2870	2870	0
278	20231212	162300	253436710	2870	2870	2870	2870	0
279	20231212	162200	253436710	2870	2870	2870	2870	0
280	20231212	162100	253436710	2870	2870	2870	2870	0
281	20231212	162000	253436710	2870	2870	2870	2870	0
282	20231212	161900	253436710	2870	2870	2870	2870	0
283	20231212	161800	253436710	2870	2870	2870	2870	0
284	20231212	161700	253436710	2870	2870	2870	2870	0
285	20231212	161600	253436710	2870	2870	2870	2870	0
286	20231212	161500	253436710	2870	2870	2870	2870	0
287	20231212	161400	253436710	2870	2870	2870	2870	0
288	20231212	161300	253436710	2870	2870	2870	2870	0
289	20231212	161200	253436710	2870	2870	2870	2870	0
290	20231212	161100	253436710	2870	2870	2870	2870	0
291	20231212	161000	253436710	2870	2870	2870	2870	0
292	20231212	160900	253436710	2870	2870	2870	2870	0
293	20231212	160800	253436710	2870	2870	2870	2870	0
294	20231212	160700	253436710	2870	2870	2870	2870	0
295	20231212	160600	253436710	2870	2870	2870	2870	0
296	20231212	160500	253436710	2870	2870	2870	2870	0
297	20231212	160400	253436710	2870	2870	2870	2870	0
298	20231212	160300	253436710	2870	2870	2870	2870	0
299	20231212	160200	253436710	2870	2870	2870	2870	0
300	20231212	160100	253436710	2870	2870	2870	2870	0
301	20231212	160000	253436710	2870	2870	2870	2870	0
302	20231212	155900	253436710	2870	2870	2870	2870	548
303	20231212	155800	253436710	2870	2870	2870	2870	0
304	20231212	155700	253436710	2870	2870	2870	2870	0
305	20231212	155600	253436710	2870	2870	2870	2870	0
306	20231212	155500	253436710	2870	2870	2870	2870	0
307	20231212	155400	253436710	2870	2870	2870	2870	0
308	20231212	155300	253436710	2870	2870	2870	2870	0
309	20231212	155200	253436710	2870	2870	2870	2870	0
310	20231212	155100	253436710	2870	2870	2870	2870	0
311	20231212	155000	253436710	2870	2870	2870	2870	0
312	20231212	154900	253436710	2870	2870	2870	2870	0
313	20231212	154800	253436710	2870	2870	2870	2870	0
314	20231212	154700	253436710	2870	2870	2870	2870	0
315	20231212	154600	253436710	2870	2870	2870	2870	0
316	20231212	154500	253436710	2870	2870	2870	2870	0
317	20231212	154400	253436710	2870	2870	2870	2870	0
318	20231212	154300	253436710	2870	2870	2870	2870	0
319	20231212	154200	253436710	2870	2870	2870	2870	0
320	20231212	154100	253436710	2870	2870	2870	2870	0
321	20231212	154000	253436710	2870	2870	2870	2870	0
322	20231212	153900	253436710	2870	2870	2870	2870	0
323	20231212	153800	253436710	2870	2870	2870	2870	0
324	20231212	153700	253436710	2870	2870	2870	2870	0
325	20231212	153600	253436710	2870	2870	2870	2870	0
326	20231212	153500	253436710	2870	2870	2870	2870	0
327	20231212	153400	253436710	2870	2870	2870	2870	0
328	20231212	153300	253436710	2870	2870	2870	2870	0
329	20231212	153200	253436710	2870	2870	2870	2870	0
330	20231212	153100	253436710	2870	2870	2870	2870	0
331	20231212	153000	253436710	2870	2870	2870	2870	548
332	20231212	152900	251863950	2870	2870	2870	2870	0
333	20231212	152800	251863950	2870	2870	2870	2870	0
334	20231212	152700	251863950	2870	2870	2870	2870	0
335	20231212	152600	251863950	2870	2870	2870	2870	0
336	20231212	152500	251863950	2870	2870	2870	2870	0
337	20231212	152400	251863950	2870	2870	2870	2870	0
338	20231212	152300	251863950	2870	2870	2870	2870	0
339	20231212	152200	251863950	2870	2870	2870	2870	0
340	20231212	152100	251863950	2870	2870	2870	2870	0
341	20231212	152000	251863950	2870	2870	2870	2870	0
342	20231212	151900	251863950	2870	2865	2870	2860	62
343	20231212	151800	251686495	2865	2860	2865	2860	293
344	20231212	151700	250848050	2865	2865	2865	2865	122
345	20231212	151600	250498520	2865	2865	2865	2865	33
346	20231212	151500	250403975	2865	2865	2865	2865	0
347	20231212	151400	250403975	2865	2865	2865	2865	26
348	20231212	151300	250329485	2865	2865	2865	2865	0
349	20231212	151200	250329485	2865	2865	2865	2865	155
350	20231212	151100	249885410	2865	2865	2865	2865	100
351	20231212	151000	249598910	2865	2865	2865	2865	0
352	20231212	150900	249598910	2865	2865	2865	2865	1
353	20231212	150800	249596045	2850	2850	2850	2850	24
354	20231212	150700	249527645	2855	2855	2855	2855	0
355	20231212	150600	249527645	2855	2855	2855	2855	0
356	20231212	150500	249527645	2855	2855	2855	2855	20
357	20231212	150400	249470545	2855	2855	2855	2855	1401
358	20231212	150300	245470690	2855	2855	2855	2855	350
359	20231212	150200	244471440	2855	2855	2855	2855	26
360	20231212	150100	244397210	2865	2865	2870	2865	180
361	20231212	150000	243881445	2865	2865	2865	2865	1499
362	20231212	145900	239586810	2870	2870	2870	2870	0
363	20231212	145800	239586810	2870	2870	2870	2870	49
364	20231212	145700	239446180	2870	2870	2870	2870	0
365	20231212	145600	239446180	2870	2870	2870	2870	110
366	20231212	145500	239130480	2870	2870	2870	2870	1
367	20231212	145400	239127610	2870	2870	2870	2870	326
368	20231212	145300	238191990	2870	2870	2870	2870	33
369	20231212	145200	238097280	2870	2870	2870	2870	0
370	20231212	145100	238097280	2870	2870	2870	2870	0
371	20231212	145000	238097280	2870	2870	2870	2870	243
372	20231212	144900	237399870	2870	2870	2870	2870	0
373	20231212	144800	237399870	2870	2870	2870	2870	3
374	20231212	144700	237391260	2870	2870	2870	2870	10
375	20231212	144600	237362560	2875	2875	2875	2875	0
376	20231212	144500	237362560	2875	2875	2875	2875	2
377	20231212	144400	237356810	2875	2875	2875	2875	77
378	20231212	144300	237135435	2875	2875	2875	2875	120
379	20231212	144200	236790435	2880	2880	2880	2880	0
380	20231212	144100	236790435	2880	2880	2880	2880	0
381	20231212	144000	236790435	2880	2880	2880	2880	1
382	20231212	143900	236787555	2875	2875	2875	2875	183
383	20231212	143800	236261430	2880	2880	2880	2880	200
384	20231212	143700	235685430	2875	2875	2875	2875	100
385	20231212	143600	235397930	2880	2875	2880	2875	1000
386	20231212	143500	232518545	2875	2875	2875	2875	0
387	20231212	143400	232518545	2875	2875	2875	2875	0
388	20231212	143300	232518545	2875	2875	2875	2875	0
389	20231212	143200	232518545	2875	2875	2875	2875	0
390	20231212	143100	232518545	2875	2875	2875	2875	2
391	20231212	143000	232512795	2880	2880	2880	2880	0
392	20231212	142900	232512795	2880	2880	2880	2880	12
393	20231212	142800	232478235	2880	2880	2880	2880	0
394	20231212	142700	232478235	2880	2880	2880	2880	0
395	20231212	142600	232478235	2880	2880	2880	2880	0
396	20231212	142500	232478235	2880	2880	2880	2880	704
397	20231212	142400	230450715	2880	2885	2885	2880	102
398	20231212	142300	230156945	2885	2880	2885	2880	2374
399	20231212	142200	223314470	2880	2880	2880	2875	3651
400	20231212	142100	212799790	2880	2880	2880	2880	509
401	20231212	142000	211333870	2880	2875	2880	2875	1941
402	20231212	141900	205743990	2875	2875	2875	2875	20
403	20231212	141800	205686490	2875	2875	2875	2875	95
404	20231212	141700	205413365	2875	2875	2875	2875	145
405	20231212	141600	204996490	2875	2875	2875	2875	227
406	20231212	141500	204343865	2875	2865	2875	2865	660
407	20231212	141400	202447315	2865	2865	2870	2865	389
408	20231212	141300	201332380	2870	2865	2870	2865	130
409	20231212	141200	200959335	2870	2865	2870	2865	150
410	20231212	141100	200529085	2865	2865	2865	2865	0
411	20231212	141000	200529085	2865	2865	2865	2865	23
412	20231212	140900	200463190	2865	2865	2865	2865	150
413	20231212	140800	200033440	2865	2865	2865	2865	0
414	20231212	140700	200033440	2865	2865	2865	2865	0
415	20231212	140600	200033440	2865	2865	2865	2865	0
416	20231212	140500	200033440	2865	2870	2870	2865	802
417	20231212	140400	197735700	2870	2870	2870	2870	349
418	20231212	140300	196734070	2865	2865	2865	2865	70
419	20231212	140200	196533520	2870	2870	2870	2870	0
420	20231212	140100	196533520	2870	2870	2870	2870	150
421	20231212	140000	196103020	2870	2870	2875	2870	271
422	20231212	135900	195325200	2870	2870	2870	2870	239
423	20231212	135800	194639270	2870	2870	2870	2870	0
424	20231212	135700	194639270	2870	2870	2870	2870	0
425	20231212	135600	194639270	2870	2870	2870	2870	100
426	20231212	135500	194352270	2865	2865	2865	2865	60
427	20231212	135400	194180370	2865	2865	2865	2865	0
428	20231212	135300	194180370	2865	2865	2865	2865	206
429	20231212	135200	193590180	2870	2870	2870	2870	1
430	20231212	135100	193587310	2875	2875	2875	2875	0
431	20231212	135000	193587310	2875	2880	2880	2875	8
432	20231212	134900	193564285	2880	2880	2880	2880	2039
433	20231212	134800	187691965	2875	2875	2875	2875	221
434	20231212	134700	187056590	2875	2870	2875	2870	642
435	20231212	134600	185211190	2865	2865	2865	2865	0
436	20231212	134500	185211190	2865	2865	2865	2865	15
437	20231212	134400	185168215	2865	2865	2865	2865	75
438	20231212	134300	184953340	2875	2875	2875	2875	0
439	20231212	134200	184953340	2875	2875	2875	2875	0
440	20231212	134100	184953340	2875	2875	2875	2875	0
441	20231212	134000	184953340	2875	2875	2875	2875	133
442	20231212	133900	184570965	2875	2875	2875	2875	90
443	20231212	133800	184312215	2880	2875	2880	2875	226
444	20231212	133700	183661585	2880	2880	2880	2880	0
445	20231212	133600	183661585	2880	2865	2880	2865	5655
446	20231212	133500	167450850	2860	2850	2860	2850	2101
447	20231212	133400	161444990	2845	2845	2845	2845	1003
448	20231212	133300	158591455	2845	2845	2845	2845	1001
449	20231212	133200	155743610	2850	2850	2850	2850	5
450	20231212	133100	155729360	2850	2850	2850	2850	85
451	20231212	133000	155487110	2850	2850	2850	2850	0
452	20231212	132900	155487110	2850	2850	2850	2850	0
453	20231212	132800	155487110	2850	2850	2850	2850	151
454	20231212	132700	155056760	2855	2855	2855	2855	0
455	20231212	132600	155056760	2855	2855	2855	2855	560
456	20231212	132500	153457960	2850	2850	2850	2850	0
457	20231212	132400	153457960	2850	2850	2850	2850	0
458	20231212	132300	153457960	2850	2850	2850	2850	0
459	20231212	132200	153457960	2850	2850	2850	2850	131
460	20231212	132100	153084610	2845	2845	2845	2845	3
461	20231212	132000	153076075	2850	2850	2850	2850	0
462	20231212	131900	153076075	2850	2850	2850	2850	0
463	20231212	131800	153076075	2850	2850	2850	2850	657
464	20231212	131700	151203625	2855	2855	2855	2855	260
465	20231212	131600	150461325	2855	2855	2855	2855	163
466	20231212	131500	149995960	2860	2860	2860	2860	1
467	20231212	131400	149993100	2865	2865	2865	2865	1
468	20231212	131300	149990235	2850	2860	2865	2850	2697
469	20231212	131200	142280855	2855	2855	2855	2855	1753
470	20231212	131100	137276040	2845	2845	2845	2845	0
471	20231212	131000	137276040	2845	2845	2845	2845	200
472	20231212	130900	136707040	2845	2845	2845	2845	0
473	20231212	130800	136707040	2845	2850	2850	2845	2619
474	20231212	130700	129243075	2850	2850	2850	2850	450
475	20231212	130600	127960575	2850	2850	2850	2850	0
476	20231212	130500	127960575	2850	2850	2850	2850	1000
477	20231212	130400	125110575	2850	2850	2850	2850	856
478	20231212	130300	122670975	2845	2845	2845	2845	63
479	20231212	130200	122491740	2845	2845	2845	2845	0
480	20231212	130100	122491740	2845	2845	2845	2845	0
481	20231212	130000	122491740	2845	2845	2845	2845	0
482	20231212	125900	122491740	2845	2845	2845	2845	500
483	20231212	125800	121069240	2835	2835	2835	2835	0
484	20231212	125700	121069240	2835	2835	2835	2835	0
485	20231212	125600	121069240	2835	2835	2835	2835	0
486	20231212	125500	121069240	2835	2835	2835	2835	0
487	20231212	125400	121069240	2835	2840	2840	2835	329
488	20231212	125300	120136495	2840	2840	2840	2840	0
489	20231212	125200	120136495	2840	2840	2840	2840	0
490	20231212	125100	120136495	2840	2840	2840	2840	13
491	20231212	125000	120099575	2840	2840	2840	2840	57
492	20231212	124900	119937695	2840	2840	2840	2840	0
493	20231212	124800	119937695	2840	2840	2840	2840	0
494	20231212	124700	119937695	2840	2835	2840	2835	534
495	20231212	124600	118421145	2840	2840	2840	2840	501
496	20231212	124500	116998305	2835	2835	2835	2835	0
497	20231212	124400	116998305	2835	2835	2835	2835	0
498	20231212	124300	116998305	2835	2835	2835	2835	100
499	20231212	124200	116714805	2835	2835	2835	2835	997
500	20231212	124100	113888310	2830	2830	2830	2830	0
501	20231212	124000	113888310	2830	2830	2830	2830	1
502	20231212	123900	113885480	2830	2830	2830	2830	0
503	20231212	123800	113885480	2830	2830	2830	2830	0
504	20231212	123700	113885480	2830	2830	2830	2830	0
505	20231212	123600	113885480	2830	2830	2830	2830	0
506	20231212	123500	113885480	2830	2830	2830	2830	0
507	20231212	123400	113885480	2830	2830	2830	2830	215
508	20231212	123300	113277030	2830	2830	2830	2830	0
509	20231212	123200	113277030	2830	2830	2830	2830	100
510	20231212	123100	112994030	2835	2835	2835	2835	0
511	20231212	123000	112994030	2835	2835	2835	2835	0
512	20231212	122900	112994030	2835	2835	2835	2835	0
513	20231212	122800	112994030	2835	2835	2835	2835	3
514	20231212	122700	112985525	2835	2835	2835	2835	0
515	20231212	122600	112985525	2835	2835	2835	2835	0
516	20231212	122500	112985525	2835	2835	2835	2835	0
517	20231212	122400	112985525	2835	2835	2835	2835	0
518	20231212	122300	112985525	2835	2835	2835	2835	2
519	20231212	122200	112979855	2830	2830	2830	2830	894
520	20231212	122100	110449835	2830	2830	2830	2830	0
521	20231212	122000	110449835	2830	2830	2830	2830	5
522	20231212	121900	110435685	2830	2830	2830	2830	100
523	20231212	121800	110152685	2830	2830	2830	2830	1
524	20231212	121700	110149855	2820	2820	2820	2820	0
525	20231212	121600	110149855	2820	2820	2820	2820	4
526	20231212	121500	110138575	2825	2825	2825	2825	0
527	20231212	121400	110138575	2825	2825	2825	2825	0
528	20231212	121300	110138575	2825	2825	2825	2825	432
529	20231212	121200	108918175	2825	2825	2825	2825	0
530	20231212	121100	108918175	2825	2825	2825	2825	0
531	20231212	121000	108918175	2825	2825	2825	2825	289
532	20231212	120900	108101750	2825	2825	2825	2825	513
533	20231212	120800	106652525	2820	2820	2820	2820	62
534	20231212	120700	106477685	2825	2825	2825	2825	588
535	20231212	120600	104816585	2825	2825	2825	2825	0
536	20231212	120500	104816585	2825	2825	2825	2825	1414
537	20231212	120400	100822035	2825	2825	2825	2825	1274
538	20231212	120300	97222985	2825	2825	2825	2825	0
539	20231212	120200	97222985	2825	2825	2825	2825	0
540	20231212	120100	97222985	2825	2825	2825	2825	0
541	20231212	120000	97222985	2825	2825	2825	2825	0
542	20231212	115900	97222985	2825	2825	2825	2825	19
543	20231212	115800	97169310	2825	2825	2825	2825	1810
544	20231212	115700	92056060	2825	2825	2825	2825	0
545	20231212	115600	92056060	2825	2825	2825	2825	0
546	20231212	115500	92056060	2825	2825	2825	2825	0
547	20231212	115400	92056060	2825	2825	2825	2825	0
548	20231212	115300	92056060	2825	2830	2830	2825	701
549	20231212	115200	90074280	2835	2835	2835	2835	0
550	20231212	115100	90074280	2835	2835	2835	2835	0
551	20231212	115000	90074280	2835	2835	2835	2835	0
552	20231212	114900	90074280	2835	2835	2835	2835	263
553	20231212	114800	89328675	2845	2845	2845	2845	0
554	20231212	114700	89328675	2845	2840	2845	2840	35
555	20231212	114600	89229145	2835	2835	2835	2835	179
556	20231212	114500	88721680	2835	2835	2835	2835	0
557	20231212	114400	88721680	2835	2835	2835	2835	0
558	20231212	114300	88721680	2835	2835	2835	2835	30
559	20231212	114200	88636630	2835	2835	2835	2835	0
560	20231212	114100	88636630	2835	2835	2835	2835	423
561	20231212	114000	87437425	2845	2845	2845	2845	15
562	20231212	113900	87394750	2845	2845	2845	2845	0
563	20231212	113800	87394750	2845	2845	2845	2845	0
564	20231212	113700	87394750	2845	2845	2845	2845	0
565	20231212	113600	87394750	2845	2845	2845	2845	0
566	20231212	113500	87394750	2845	2845	2845	2845	0
567	20231212	113400	87394750	2845	2845	2845	2845	0
568	20231212	113300	87394750	2845	2845	2845	2845	101
569	20231212	113200	87107405	2845	2845	2845	2845	0
570	20231212	113100	87107405	2845	2845	2845	2845	0
571	20231212	113000	87107405	2845	2845	2845	2845	0
572	20231212	112900	87107405	2845	2835	2845	2835	18
573	20231212	112800	87056245	2825	2825	2825	2825	0
574	20231212	112700	87056245	2825	2825	2825	2825	21
575	20231212	112600	86996920	2825	2825	2825	2825	3
576	20231212	112500	86988445	2825	2825	2825	2825	0
577	20231212	112400	86988445	2825	2825	2825	2825	0
578	20231212	112300	86988445	2825	2830	2830	2825	100
579	20231212	112200	86705535	2830	2830	2830	2830	0
580	20231212	112100	86705535	2830	2830	2830	2830	0
581	20231212	112000	86705535	2830	2830	2830	2830	0
582	20231212	111900	86705535	2830	2830	2830	2830	9
583	20231212	111800	86680065	2830	2830	2830	2830	0
584	20231212	111700	86680065	2830	2830	2830	2830	0
585	20231212	111600	86680065	2830	2830	2830	2830	0
586	20231212	111500	86680065	2830	2830	2830	2830	0
587	20231212	111400	86680065	2830	2830	2830	2830	0
588	20231212	111300	86680065	2830	2830	2830	2830	0
589	20231212	111200	86680065	2830	2830	2830	2830	880
590	20231212	111100	84189665	2830	2830	2830	2830	438
591	20231212	111000	82950125	2830	2830	2830	2830	0
592	20231212	110900	82950125	2830	2830	2830	2830	10
593	20231212	110800	82921825	2830	2830	2830	2830	0
594	20231212	110700	82921825	2830	2830	2830	2830	109
595	20231212	110600	82613355	2830	2830	2830	2830	0
596	20231212	110500	82613355	2830	2830	2830	2830	25
597	20231212	110400	82542605	2825	2825	2825	2825	1071
598	20231212	110300	79517030	2825	2830	2830	2825	1135
599	20231212	110200	76305000	2830	2830	2830	2830	0
600	20231212	110100	76305000	2830	2830	2830	2830	0
601	20231212	110000	76305000	2830	2830	2830	2830	200
602	20231212	105900	75739000	2825	2825	2825	2825	1070
603	20231212	105800	72716250	2825	2825	2825	2825	0
604	20231212	105700	72716250	2825	2825	2825	2825	75
605	20231212	105600	72504375	2825	2825	2825	2825	0
606	20231212	105500	72504375	2825	2825	2825	2825	908
607	20231212	105400	69939275	2825	2825	2825	2825	0
608	20231212	105300	69939275	2825	2825	2825	2825	180
609	20231212	105200	69430775	2830	2830	2830	2830	0
610	20231212	105100	69430775	2830	2830	2830	2830	76
611	20231212	105000	69215695	2830	2830	2830	2830	99
612	20231212	104900	68935525	2830	2830	2830	2830	0
613	20231212	104800	68935525	2830	2830	2830	2830	86
614	20231212	104700	68692145	2830	2830	2830	2830	0
615	20231212	104600	68692145	2830	2830	2830	2830	0
616	20231212	104500	68692145	2830	2830	2830	2830	0
617	20231212	104400	68692145	2830	2835	2835	2830	698
618	20231212	104300	66715725	2835	2845	2845	2835	306
619	20231212	104200	65848205	2845	2845	2845	2845	0
620	20231212	104100	65848205	2845	2845	2845	2845	0
621	20231212	104000	65848205	2845	2845	2845	2845	166
622	20231212	103900	65375935	2845	2845	2845	2845	24
623	20231212	103800	65307655	2845	2845	2845	2845	15
624	20231212	103700	65264980	2845	2845	2845	2845	15
625	20231212	103600	65222305	2845	2840	2845	2840	1642
626	20231212	103500	60552775	2845	2845	2845	2845	0
627	20231212	103400	60552775	2845	2845	2845	2845	0
628	20231212	103300	60552775	2845	2845	2845	2845	0
629	20231212	103200	60552775	2845	2845	2845	2845	1
630	20231212	103100	60549930	2845	2845	2845	2845	0
631	20231212	103000	60549930	2845	2845	2845	2845	0
632	20231212	102900	60549930	2845	2845	2850	2845	137
633	20231212	102800	60159955	2845	2845	2845	2845	472
634	20231212	102700	58817115	2850	2850	2850	2850	0
635	20231212	102600	58817115	2850	2850	2850	2850	30
636	20231212	102500	58731615	2835	2835	2835	2835	0
637	20231212	102400	58731615	2835	2835	2835	2835	0
638	20231212	102300	58731615	2835	2835	2835	2835	0
639	20231212	102200	58731615	2835	2835	2835	2835	0
640	20231212	102100	58731615	2835	2835	2835	2835	0
641	20231212	102000	58731615	2835	2835	2835	2835	0
642	20231212	101900	58731615	2835	2835	2835	2835	0
643	20231212	101800	58731615	2835	2835	2835	2835	0
644	20231212	101700	58731615	2835	2835	2835	2835	0
645	20231212	101600	58731615	2835	2840	2840	2835	1013
646	20231212	101500	55859695	2835	2840	2840	2835	881
647	20231212	101400	53360410	2840	2840	2840	2840	0
648	20231212	101300	53360410	2840	2840	2840	2840	171
649	20231212	101200	52874770	2840	2845	2845	2840	210
650	20231212	101100	52277870	2850	2850	2850	2850	16
651	20231212	101000	52232270	2850	2850	2850	2850	12
652	20231212	100900	52198070	2840	2840	2840	2840	0
653	20231212	100800	52198070	2840	2840	2840	2840	10
654	20231212	100700	52169670	2850	2850	2850	2850	9
655	20231212	100600	52144020	2840	2840	2840	2840	0
656	20231212	100500	52144020	2840	2840	2840	2840	0
657	20231212	100400	52144020	2840	2840	2840	2840	1158
658	20231212	100300	48855300	2840	2840	2840	2840	0
659	20231212	100200	48855300	2840	2840	2840	2840	50
660	20231212	100100	48713300	2840	2840	2840	2840	1383
661	20231212	100000	44785580	2850	2850	2850	2850	0
662	20231212	095900	44785580	2850	2850	2850	2850	0
663	20231212	095800	44785580	2850	2850	2850	2850	0
664	20231212	095700	44785580	2850	2850	2850	2850	0
665	20231212	095600	44785580	2850	2850	2850	2850	21
666	20231212	095500	44725730	2855	2840	2855	2840	243
667	20231212	095400	44032720	2850	2850	2850	2850	300
668	20231212	095300	43177720	2860	2860	2860	2860	104
669	20231212	095200	42880280	2860	2860	2860	2860	0
670	20231212	095100	42880280	2860	2855	2860	2855	265
671	20231212	095000	42122420	2855	2855	2855	2855	78
672	20231212	094900	41899730	2855	2855	2855	2855	10
673	20231212	094800	41871180	2855	2855	2855	2835	30
674	20231212	094700	41785810	2855	2855	2855	2855	121
675	20231212	094600	41440355	2850	2840	2850	2840	251
676	20231212	094500	40726685	2835	2835	2835	2835	35
677	20231212	094400	40627460	2830	2830	2830	2830	0
678	20231212	094300	40627460	2830	2830	2830	2830	133
679	20231212	094200	40251070	2830	2830	2830	2830	0
680	20231212	094100	40251070	2830	2830	2830	2830	21
681	20231212	094000	40191640	2830	2830	2830	2830	51
682	20231212	093900	40047310	2830	2830	2830	2830	159
683	20231212	093800	39597340	2840	2835	2840	2830	333
684	20231212	093700	38654390	2835	2840	2840	2835	6
685	20231212	093600	38637370	2840	2840	2840	2840	6
686	20231212	093500	38620330	2810	2810	2810	2810	0
687	20231212	093400	38620330	2810	2830	2830	2810	994
688	20231212	093300	35821855	2825	2825	2825	2825	0
689	20231212	093200	35821855	2825	2825	2825	2825	2
690	20231212	093100	35816205	2830	2845	2845	2830	564
691	20231212	093000	34211670	2830	2835	2835	2830	25
692	20231212	092900	34140885	2860	2855	2880	2825	2497
693	20231212	092800	27014070	2880	2820	2880	2820	786
694	20231212	092700	24782615	2820	2820	2820	2820	0
695	20231212	092600	24782615	2820	2820	2820	2820	10
696	20231212	092500	24754415	2815	2820	2820	2815	75
697	20231212	092400	24543180	2815	2815	2815	2815	2
698	20231212	092300	24537550	2815	2815	2815	2815	0
699	20231212	092200	24537550	2815	2815	2815	2815	103
700	20231212	092100	24247605	2805	2805	2805	2805	1480
701	20231212	092000	20096205	2805	2810	2810	2805	357
702	20231212	091900	19094245	2810	2805	2810	2805	110
703	20231212	091800	18785645	2805	2805	2805	2805	403
704	20231212	091700	17655230	2805	2805	2805	2805	1028
705	20231212	091600	14771690	2805	2810	2810	2805	61
706	20231212	091500	14600535	2815	2815	2815	2815	0
707	20231212	091400	14600535	2815	2815	2815	2815	1
708	20231212	091300	14597720	2805	2810	2810	2805	532
709	20231212	091200	13105300	2810	2810	2810	2810	28
710	20231212	091100	13026620	2805	2805	2805	2805	149
711	20231212	091000	12608675	2805	2805	2805	2805	0
712	20231212	090900	12608675	2805	2820	2820	2800	1982
713	20231212	090800	7034410	2820	2820	2820	2815	59
714	20231212	090700	6868285	2820	2820	2820	2820	35
715	20231212	090600	6769585	2820	2825	2825	2820	47
716	20231212	090500	6636960	2835	2835	2835	2835	5
717	20231212	090400	6622785	2835	2825	2835	2825	22
718	20231212	090300	6560595	2825	2805	2825	2800	48
719	20231212	090200	6425720	2805	2815	2815	2805	849
720	20231212	090100	4038165	2815	2825	2825	2815	263
721	20231212	090000	3297050	2835	2825	2835	2825	1167