KissMeData/115180/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201100	999708690	4605	4605	4605	4605	4276
3	20231212	201000	999708690	4605	4605	4605	4605	0
4	20231212	200900	999708690	4605	4605	4605	4605	0
5	20231212	200800	999708690	4605	4605	4605	4605	0
6	20231212	200700	999708690	4605	4605	4605	4605	0
7	20231212	200600	999708690	4605	4605	4605	4605	0
8	20231212	200500	999708690	4605	4605	4605	4605	0
9	20231212	200400	999708690	4605	4605	4605	4605	0
10	20231212	200300	999708690	4605	4605	4605	4605	0
11	20231212	200200	999708690	4605	4605	4605	4605	0
12	20231212	200100	999708690	4605	4605	4605	4605	0
13	20231212	200000	999708690	4605	4605	4605	4605	0
14	20231212	195900	999708690	4605	4605	4605	4605	0
15	20231212	195800	999708690	4605	4605	4605	4605	0
16	20231212	195700	999708690	4605	4605	4605	4605	0
17	20231212	195600	999708690	4605	4605	4605	4605	0
18	20231212	195500	999708690	4605	4605	4605	4605	0
19	20231212	195400	999708690	4605	4605	4605	4605	0
20	20231212	195300	999708690	4605	4605	4605	4605	0
21	20231212	195200	999708690	4605	4605	4605	4605	0
22	20231212	195100	999708690	4605	4605	4605	4605	0
23	20231212	195000	999708690	4605	4605	4605	4605	0
24	20231212	194900	999708690	4605	4605	4605	4605	0
25	20231212	194800	999708690	4605	4605	4605	4605	0
26	20231212	194700	999708690	4605	4605	4605	4605	0
27	20231212	194600	999708690	4605	4605	4605	4605	0
28	20231212	194500	999708690	4605	4605	4605	4605	0
29	20231212	194400	999708690	4605	4605	4605	4605	0
30	20231212	194300	999708690	4605	4605	4605	4605	0
31	20231212	194200	999708690	4605	4605	4605	4605	0
32	20231212	194100	999708690	4605	4605	4605	4605	4276
33	20231212	194000	999708690	4605	4605	4605	4605	0
34	20231212	193900	999708690	4605	4605	4605	4605	0
35	20231212	193800	999708690	4605	4605	4605	4605	0
36	20231212	193700	999708690	4605	4605	4605	4605	0
37	20231212	193600	999708690	4605	4605	4605	4605	0
38	20231212	193500	999708690	4605	4605	4605	4605	0
39	20231212	193400	999708690	4605	4605	4605	4605	0
40	20231212	193300	999708690	4605	4605	4605	4605	0
41	20231212	193200	999708690	4605	4605	4605	4605	0
42	20231212	193100	999708690	4605	4605	4605	4605	0
43	20231212	193000	999708690	4605	4605	4605	4605	0
44	20231212	192900	999708690	4605	4605	4605	4605	0
45	20231212	192800	999708690	4605	4605	4605	4605	0
46	20231212	192700	999708690	4605	4605	4605	4605	0
47	20231212	192600	999708690	4605	4605	4605	4605	0
48	20231212	192500	999708690	4605	4605	4605	4605	0
49	20231212	192400	999708690	4605	4605	4605	4605	0
50	20231212	192300	999708690	4605	4605	4605	4605	0
51	20231212	192200	999708690	4605	4605	4605	4605	0
52	20231212	192100	999708690	4605	4605	4605	4605	0
53	20231212	192000	999708690	4605	4605	4605	4605	0
54	20231212	191900	999708690	4605	4605	4605	4605	0
55	20231212	191800	999708690	4605	4605	4605	4605	0
56	20231212	191700	999708690	4605	4605	4605	4605	0
57	20231212	191600	999708690	4605	4605	4605	4605	0
58	20231212	191500	999708690	4605	4605	4605	4605	0
59	20231212	191400	999708690	4605	4605	4605	4605	0
60	20231212	191300	999708690	4605	4605	4605	4605	0
61	20231212	191200	999708690	4605	4605	4605	4605	0
62	20231212	191100	999708690	4605	4605	4605	4605	4276
63	20231212	191000	999708690	4605	4605	4605	4605	0
64	20231212	190900	999708690	4605	4605	4605	4605	0
65	20231212	190800	999708690	4605	4605	4605	4605	0
66	20231212	190700	999708690	4605	4605	4605	4605	0
67	20231212	190600	999708690	4605	4605	4605	4605	0
68	20231212	190500	999708690	4605	4605	4605	4605	0
69	20231212	190400	999708690	4605	4605	4605	4605	0
70	20231212	190300	999708690	4605	4605	4605	4605	0
71	20231212	190200	999708690	4605	4605	4605	4605	0
72	20231212	190100	999708690	4605	4605	4605	4605	0
73	20231212	190000	999708690	4605	4605	4605	4605	0
74	20231212	185900	999708690	4605	4605	4605	4605	0
75	20231212	185800	999708690	4605	4605	4605	4605	0
76	20231212	185700	999708690	4605	4605	4605	4605	0
77	20231212	185600	999708690	4605	4605	4605	4605	0
78	20231212	185500	999708690	4605	4605	4605	4605	0
79	20231212	185400	999708690	4605	4605	4605	4605	0
80	20231212	185300	999708690	4605	4605	4605	4605	0
81	20231212	185200	999708690	4605	4605	4605	4605	0
82	20231212	185100	999708690	4605	4605	4605	4605	0
83	20231212	185000	999708690	4605	4605	4605	4605	0
84	20231212	184900	999708690	4605	4605	4605	4605	0
85	20231212	184800	999708690	4605	4605	4605	4605	0
86	20231212	184700	999708690	4605	4605	4605	4605	0
87	20231212	184600	999708690	4605	4605	4605	4605	0
88	20231212	184500	999708690	4605	4605	4605	4605	0
89	20231212	184400	999708690	4605	4605	4605	4605	0
90	20231212	184300	999708690	4605	4605	4605	4605	0
91	20231212	184200	999708690	4605	4605	4605	4605	0
92	20231212	184100	999708690	4605	4605	4605	4605	4276
93	20231212	184000	999708690	4605	4605	4605	4605	0
94	20231212	183900	999708690	4605	4605	4605	4605	0
95	20231212	183800	999708690	4605	4605	4605	4605	0
96	20231212	183700	999708690	4605	4605	4605	4605	0
97	20231212	183600	999708690	4605	4605	4605	4605	0
98	20231212	183500	999708690	4605	4605	4605	4605	0
99	20231212	183400	999708690	4605	4605	4605	4605	0
100	20231212	183300	999708690	4605	4605	4605	4605	0
101	20231212	183200	999708690	4605	4605	4605	4605	0
102	20231212	183100	999708690	4605	4605	4605	4605	0
103	20231212	183000	999708690	4605	4605	4605	4605	0
104	20231212	182900	999708690	4605	4605	4605	4605	0
105	20231212	182800	999708690	4605	4605	4605	4605	0
106	20231212	182700	999708690	4605	4605	4605	4605	0
107	20231212	182600	999708690	4605	4605	4605	4605	0
108	20231212	182500	999708690	4605	4605	4605	4605	0
109	20231212	182400	999708690	4605	4605	4605	4605	0
110	20231212	182300	999708690	4605	4605	4605	4605	0
111	20231212	182200	999708690	4605	4605	4605	4605	0
112	20231212	182100	999708690	4605	4605	4605	4605	0
113	20231212	182000	999708690	4605	4605	4605	4605	0
114	20231212	181900	999708690	4605	4605	4605	4605	0
115	20231212	181800	999708690	4605	4605	4605	4605	0
116	20231212	181700	999708690	4605	4605	4605	4605	0
117	20231212	181600	999708690	4605	4605	4605	4605	0
118	20231212	181500	999708690	4605	4605	4605	4605	0
119	20231212	181400	999708690	4605	4605	4605	4605	0
120	20231212	181300	999708690	4605	4605	4605	4605	0
121	20231212	181200	999708690	4605	4605	4605	4605	0
122	20231212	181100	999708690	4605	4605	4605	4605	4276
123	20231212	181000	999708690	4605	4605	4605	4605	0
124	20231212	180900	999708690	4605	4605	4605	4605	0
125	20231212	180800	999708690	4605	4605	4605	4605	0
126	20231212	180700	999708690	4605	4605	4605	4605	0
127	20231212	180600	999708690	4605	4605	4605	4605	0
128	20231212	180500	999708690	4605	4605	4605	4605	0
129	20231212	180400	999708690	4605	4605	4605	4605	0
130	20231212	180300	999708690	4605	4605	4605	4605	0
131	20231212	180200	999708690	4605	4605	4605	4605	0
132	20231212	180100	999708690	4605	4605	4605	4605	0
133	20231212	180000	999708690	4605	4605	4605	4605	0
134	20231212	175900	999708690	4605	4605	4605	4605	0
135	20231212	175800	999708690	4605	4605	4605	4605	0
136	20231212	175700	999708690	4605	4605	4605	4605	0
137	20231212	175600	999708690	4605	4605	4605	4605	0
138	20231212	175500	999708690	4605	4605	4605	4605	0
139	20231212	175400	999708690	4605	4605	4605	4605	0
140	20231212	175300	999708690	4605	4605	4605	4605	0
141	20231212	175200	999708690	4605	4605	4605	4605	0
142	20231212	175100	999708690	4605	4605	4605	4605	0
143	20231212	175000	999708690	4605	4605	4605	4605	0
144	20231212	174900	999708690	4605	4605	4605	4605	0
145	20231212	174800	999708690	4605	4605	4605	4605	0
146	20231212	174700	999708690	4605	4605	4605	4605	0
147	20231212	174600	999708690	4605	4605	4605	4605	0
148	20231212	174500	999708690	4605	4605	4605	4605	0
149	20231212	174400	999708690	4605	4605	4605	4605	0
150	20231212	174300	999708690	4605	4605	4605	4605	0
151	20231212	174200	999708690	4605	4605	4605	4605	0
152	20231212	174100	999708690	4605	4605	4605	4605	4276
153	20231212	174000	999708690	4605	4605	4605	4605	0
154	20231212	173900	999708690	4605	4605	4605	4605	0
155	20231212	173800	999708690	4605	4605	4605	4605	0
156	20231212	173700	999708690	4605	4605	4605	4605	0
157	20231212	173600	999708690	4605	4605	4605	4605	0
158	20231212	173500	999708690	4605	4605	4605	4605	0
159	20231212	173400	999708690	4605	4605	4605	4605	0
160	20231212	173300	999708690	4605	4605	4605	4605	0
161	20231212	173200	999708690	4605	4605	4605	4605	0
162	20231212	173100	999708690	4605	4605	4605	4605	0
163	20231212	173000	999708690	4605	4605	4605	4605	0
164	20231212	172900	999708690	4605	4605	4605	4605	0
165	20231212	172800	999708690	4605	4605	4605	4605	0
166	20231212	172700	999708690	4605	4605	4605	4605	0
167	20231212	172600	999708690	4605	4605	4605	4605	0
168	20231212	172500	999708690	4605	4605	4605	4605	0
169	20231212	172400	999708690	4605	4605	4605	4605	0
170	20231212	172300	999708690	4605	4605	4605	4605	0
171	20231212	172200	999708690	4605	4605	4605	4605	0
172	20231212	172100	999708690	4605	4605	4605	4605	0
173	20231212	172000	999708690	4605	4605	4605	4605	0
174	20231212	171900	999708690	4605	4605	4605	4605	0
175	20231212	171800	999708690	4605	4605	4605	4605	0
176	20231212	171700	999708690	4605	4605	4605	4605	0
177	20231212	171600	999708690	4605	4605	4605	4605	0
178	20231212	171500	999708690	4605	4605	4605	4605	0
179	20231212	171400	999708690	4605	4605	4605	4605	0
180	20231212	171300	999708690	4605	4605	4605	4605	0
181	20231212	171200	999708690	4605	4605	4605	4605	0
182	20231212	171100	999708690	4605	4605	4605	4605	4276
183	20231212	171000	999708690	4605	4605	4605	4605	0
184	20231212	170900	999708690	4605	4605	4605	4605	0
185	20231212	170800	999708690	4605	4605	4605	4605	0
186	20231212	170700	999708690	4605	4605	4605	4605	0
187	20231212	170600	999708690	4605	4605	4605	4605	0
188	20231212	170500	999708690	4605	4605	4605	4605	0
189	20231212	170400	999708690	4605	4605	4605	4605	0
190	20231212	170300	999708690	4605	4605	4605	4605	0
191	20231212	170200	999708690	4605	4605	4605	4605	0
192	20231212	170100	999708690	4605	4605	4605	4605	0
193	20231212	170000	999708690	4605	4605	4605	4605	0
194	20231212	165900	999708690	4605	4605	4605	4605	0
195	20231212	165800	999708690	4605	4605	4605	4605	0
196	20231212	165700	999708690	4605	4605	4605	4605	0
197	20231212	165600	999708690	4605	4605	4605	4605	0
198	20231212	165500	999708690	4605	4605	4605	4605	0
199	20231212	165400	999708690	4605	4605	4605	4605	0
200	20231212	165300	999708690	4605	4605	4605	4605	0
201	20231212	165200	999708690	4605	4605	4605	4605	0
202	20231212	165100	999708690	4605	4605	4605	4605	0
203	20231212	165000	999708690	4605	4605	4605	4605	0
204	20231212	164900	999708690	4605	4605	4605	4605	0
205	20231212	164800	999708690	4605	4605	4605	4605	0
206	20231212	164700	999708690	4605	4605	4605	4605	0
207	20231212	164600	999708690	4605	4605	4605	4605	0
208	20231212	164500	999708690	4605	4605	4605	4605	0
209	20231212	164400	999708690	4605	4605	4605	4605	0
210	20231212	164300	999708690	4605	4605	4605	4605	0
211	20231212	164200	999708690	4605	4605	4605	4605	0
212	20231212	164100	999708690	4605	4605	4605	4605	4276
213	20231212	164000	999708690	4605	4605	4605	4605	0
214	20231212	163900	999708690	4605	4605	4605	4605	0
215	20231212	163800	999708690	4605	4605	4605	4605	0
216	20231212	163700	999708690	4605	4605	4605	4605	0
217	20231212	163600	999708690	4605	4605	4605	4605	0
218	20231212	163500	999708690	4605	4605	4605	4605	0
219	20231212	163400	999708690	4605	4605	4605	4605	0
220	20231212	163300	999708690	4605	4605	4605	4605	0
221	20231212	163200	999708690	4605	4605	4605	4605	0
222	20231212	163100	999708690	4605	4605	4605	4605	0
223	20231212	163000	999708690	4605	4605	4605	4605	0
224	20231212	162900	999708690	4605	4605	4605	4605	0
225	20231212	162800	999708690	4605	4605	4605	4605	0
226	20231212	162700	999708690	4605	4605	4605	4605	0
227	20231212	162600	999708690	4605	4605	4605	4605	0
228	20231212	162500	999708690	4605	4605	4605	4605	0
229	20231212	162400	999708690	4605	4605	4605	4605	0
230	20231212	162300	999708690	4605	4605	4605	4605	0
231	20231212	162200	999708690	4605	4605	4605	4605	0
232	20231212	162100	999708690	4605	4605	4605	4605	0
233	20231212	162000	999708690	4605	4605	4605	4605	0
234	20231212	161900	999708690	4605	4605	4605	4605	0
235	20231212	161800	999708690	4605	4605	4605	4605	0
236	20231212	161700	999708690	4605	4605	4605	4605	0
237	20231212	161600	999708690	4605	4605	4605	4605	0
238	20231212	161500	999708690	4605	4605	4605	4605	0
239	20231212	161400	999708690	4605	4605	4605	4605	0
240	20231212	161300	999708690	4605	4605	4605	4605	0
241	20231212	161200	999708690	4605	4605	4605	4605	0
242	20231212	161100	999708690	4605	4605	4605	4605	4276
243	20231212	161000	999708690	4605	4605	4605	4605	0
244	20231212	160900	999708690	4605	4605	4605	4605	0
245	20231212	160800	999708690	4605	4605	4605	4605	0
246	20231212	160700	999708690	4605	4605	4605	4605	0
247	20231212	160600	999708690	4605	4605	4605	4605	0
248	20231212	160500	999708690	4605	4605	4605	4605	0
249	20231212	160400	999708690	4605	4605	4605	4605	0
250	20231212	160300	999708690	4605	4605	4605	4605	0
251	20231212	160200	999708690	4605	4605	4605	4605	0
252	20231212	160100	999708690	4605	4605	4605	4605	0
253	20231212	160000	999708690	4605	4605	4605	4605	0
254	20231212	155900	999708690	4605	4605	4605	4605	0
255	20231212	155800	999708690	4605	4605	4605	4605	0
256	20231212	155700	999708690	4605	4605	4605	4605	0
257	20231212	155600	999708690	4605	4605	4605	4605	0
258	20231212	155500	999708690	4605	4605	4605	4605	0
259	20231212	155400	999708690	4605	4605	4605	4605	0
260	20231212	155300	999708690	4605	4605	4605	4605	0
261	20231212	155200	999708690	4605	4605	4605	4605	0
262	20231212	155100	999708690	4605	4605	4605	4605	0
263	20231212	155000	999708690	4605	4605	4605	4605	0
264	20231212	154900	999708690	4605	4605	4605	4605	0
265	20231212	154800	999708690	4605	4605	4605	4605	0
266	20231212	154700	999708690	4605	4605	4605	4605	0
267	20231212	154600	999708690	4605	4605	4605	4605	0
268	20231212	154500	999708690	4605	4605	4605	4605	0
269	20231212	154400	999708690	4605	4605	4605	4605	0
270	20231212	154300	999708690	4605	4605	4605	4605	0
271	20231212	154200	999708690	4605	4605	4605	4605	0
272	20231212	154100	999708690	4605	4605	4605	4605	4276
273	20231212	154000	999708690	4605	4605	4605	4605	0
274	20231212	153900	999708690	4605	4605	4605	4605	0
275	20231212	153800	999708690	4605	4605	4605	4605	0
276	20231212	153700	999708690	4605	4605	4605	4605	0
277	20231212	153600	999708690	4605	4605	4605	4605	0
278	20231212	153500	999708690	4605	4605	4605	4605	0
279	20231212	153400	999708690	4605	4605	4605	4605	0
280	20231212	153300	999708690	4605	4605	4605	4605	0
281	20231212	153200	999708690	4605	4605	4605	4605	0
282	20231212	153100	999708690	4605	4605	4605	4605	0
283	20231212	153000	999708690	4605	4605	4605	4605	4276
284	20231212	152900	980017710	4580	4580	4580	4580	0
285	20231212	152800	980017710	4580	4580	4580	4580	0
286	20231212	152700	980017710	4580	4580	4580	4580	0
287	20231212	152600	980017710	4580	4580	4580	4580	0
288	20231212	152500	980017710	4580	4580	4580	4580	0
289	20231212	152400	980017710	4580	4580	4580	4580	0
290	20231212	152300	980017710	4580	4580	4580	4580	0
291	20231212	152200	980017710	4580	4580	4580	4580	0
292	20231212	152100	980017710	4580	4580	4580	4580	0
293	20231212	152000	980017710	4580	4580	4580	4580	0
294	20231212	151900	980017710	4580	4560	4580	4560	807
295	20231212	151800	976330740	4560	4550	4560	4550	774
296	20231212	151700	972802475	4550	4550	4550	4550	100
297	20231212	151600	972347475	4550	4535	4555	4535	656
298	20231212	151500	969360330	4535	4535	4535	4535	91
299	20231212	151400	968947645	4560	4540	4560	4540	1179
300	20231212	151300	963583075	4540	4530	4540	4530	243
301	20231212	151200	962481005	4530	4530	4530	4530	9
302	20231212	151100	962440235	4530	4535	4535	4530	45
303	20231212	151000	962236260	4530	4535	4535	4530	373
304	20231212	150900	960545205	4535	4535	4535	4535	8
305	20231212	150800	960508925	4535	4535	4535	4535	1
306	20231212	150700	960504390	4535	4535	4535	4535	116
307	20231212	150600	959978330	4535	4535	4535	4535	98
308	20231212	150500	959533900	4535	4535	4535	4535	73
309	20231212	150400	959202845	4530	4535	4535	4530	287
310	20231212	150300	957901685	4530	4530	4530	4530	3
311	20231212	150200	957888095	4530	4530	4530	4530	4
312	20231212	150100	957869975	4530	4530	4530	4530	3
313	20231212	150000	957856385	4530	4530	4530	4530	6
314	20231212	145900	957829205	4530	4530	4530	4530	181
315	20231212	145800	957009275	4535	4535	4535	4535	2
316	20231212	145700	957000205	4535	4535	4535	4535	518
317	20231212	145600	954651075	4550	4535	4550	4530	951
318	20231212	145500	950338640	4535	4535	4535	4535	67
319	20231212	145400	950034795	4535	4525	4535	4525	146
320	20231212	145300	949372730	4530	4530	4530	4530	0
321	20231212	145200	949372730	4530	4520	4530	4515	216
322	20231212	145100	948394860	4520	4515	4520	4515	3
323	20231212	145000	948381310	4515	4515	4515	4515	6
324	20231212	144900	948354220	4525	4525	4525	4525	2
325	20231212	144800	948345170	4515	4520	4530	4515	17
326	20231212	144700	948268340	4520	4520	4520	4520	0
327	20231212	144600	948268340	4520	4515	4520	4515	6
328	20231212	144500	948241235	4520	4515	4520	4515	6
329	20231212	144400	948214130	4530	4530	4530	4530	0
330	20231212	144300	948214130	4530	4525	4530	4525	504
331	20231212	144200	945931260	4520	4505	4520	4505	319
332	20231212	144100	944490130	4505	4505	4505	4505	3
333	20231212	144000	944476615	4505	4505	4505	4505	3
334	20231212	143900	944463100	4505	4505	4505	4505	3
335	20231212	143800	944449585	4505	4505	4505	4505	3
336	20231212	143700	944436070	4505	4505	4505	4505	3
337	20231212	143600	944422555	4505	4505	4505	4505	2
338	20231212	143500	944413545	4505	4505	4505	4505	3
339	20231212	143400	944400030	4505	4505	4505	4505	2
340	20231212	143300	944391020	4505	4505	4505	4505	21
341	20231212	143200	944296415	4505	4505	4505	4505	15
342	20231212	143100	944228840	4505	4505	4505	4505	3
343	20231212	143000	944215325	4505	4505	4505	4505	3
344	20231212	142900	944201810	4505	4505	4505	4505	3
345	20231212	142800	944188295	4505	4515	4520	4505	58
346	20231212	142700	943926525	4515	4515	4515	4515	174
347	20231212	142600	943140915	4495	4505	4515	4495	443
348	20231212	142500	941149490	4500	4505	4505	4500	7
349	20231212	142400	941117970	4505	4505	4505	4505	1
350	20231212	142300	941113465	4495	4495	4495	4495	3
351	20231212	142200	941099980	4495	4495	4495	4495	6
352	20231212	142100	941073010	4495	4495	4495	4495	117
353	20231212	142000	940547095	4495	4505	4505	4495	55
354	20231212	141900	940299850	4495	4495	4495	4495	32
355	20231212	141800	940156010	4515	4515	4515	4515	0
356	20231212	141700	940156010	4515	4515	4515	4515	0
357	20231212	141600	940156010	4515	4510	4515	4510	5
358	20231212	141500	940133445	4515	4515	4515	4515	1
359	20231212	141400	940128930	4515	4490	4515	4490	45
360	20231212	141300	939926690	4490	4500	4500	4490	202
361	20231212	141200	939018320	4500	4500	4500	4500	2
362	20231212	141100	939009320	4500	4500	4500	4500	63
363	20231212	141000	938725820	4500	4500	4500	4500	54
364	20231212	140900	938482820	4500	4505	4505	4495	1885
365	20231212	140800	929994950	4505	4505	4505	4505	372
366	20231212	140700	928319090	4515	4515	4515	4515	0
367	20231212	140600	928319090	4515	4510	4520	4510	488
368	20231212	140500	926118060	4510	4515	4515	4510	728
369	20231212	140400	922834335	4515	4515	4515	4515	3
370	20231212	140300	922820790	4515	4515	4515	4515	13
371	20231212	140200	922762095	4515	4530	4540	4515	677
372	20231212	140100	919703010	4530	4530	4530	4530	3
373	20231212	140000	919689420	4535	4535	4535	4535	1
374	20231212	135900	919684885	4535	4535	4535	4535	13
375	20231212	135800	919625930	4535	4535	4535	4535	3
376	20231212	135700	919612325	4530	4535	4535	4530	1438
377	20231212	135600	913092600	4535	4550	4555	4530	188
378	20231212	135500	912239820	4550	4540	4555	4540	49
379	20231212	135400	912016685	4540	4545	4545	4540	14
380	20231212	135300	911953120	4555	4550	4555	4550	100
381	20231212	135200	911498070	4550	4525	4550	4525	411
382	20231212	135100	909628815	4530	4525	4530	4525	3
383	20231212	135000	909615235	4530	4535	4535	4530	8
384	20231212	134900	909578960	4540	4540	4540	4540	3
385	20231212	134800	909565340	4550	4550	4550	4550	100
386	20231212	134700	909110340	4530	4530	4530	4530	3
387	20231212	134600	909096750	4530	4530	4530	4530	2
388	20231212	134500	909087690	4530	4530	4530	4530	3
389	20231212	134400	909074100	4530	4530	4530	4530	3
390	20231212	134300	909060510	4525	4525	4525	4525	3
391	20231212	134200	909046935	4520	4525	4525	4515	113
392	20231212	134100	908536020	4525	4525	4525	4520	156
393	20231212	134000	907830345	4520	4525	4525	4520	223
394	20231212	133900	906821645	4520	4520	4520	4520	319
395	20231212	133800	905379765	4515	4565	4565	4515	1401
396	20231212	133700	899029825	4565	4565	4565	4565	65
397	20231212	133600	898733100	4545	4545	4545	4545	0
398	20231212	133500	898733100	4545	4545	4545	4545	0
399	20231212	133400	898733100	4545	4565	4570	4545	1792
400	20231212	133300	890552030	4545	4545	4545	4545	0
401	20231212	133200	890552030	4545	4565	4565	4545	536
402	20231212	133100	888114910	4565	4565	4565	4565	664
403	20231212	133000	885083750	4565	4565	4565	4565	0
404	20231212	132900	885083750	4565	4565	4565	4565	1
405	20231212	132800	885079185	4525	4525	4525	4525	0
406	20231212	132700	885079185	4525	4570	4570	4525	1340
407	20231212	132600	879006035	4575	4575	4575	4575	0
408	20231212	132500	879006035	4575	4550	4575	4550	1274
409	20231212	132400	873185030	4600	4530	4600	4530	696
410	20231212	132300	870009905	4525	4525	4525	4525	1
411	20231212	132200	870005380	4525	4535	4535	4525	4
412	20231212	132100	869987260	4535	4535	4535	4535	1
413	20231212	132000	869982725	4510	4510	4510	4510	10
414	20231212	131900	869937625	4510	4510	4510	4510	0
415	20231212	131800	869937625	4510	4510	4510	4510	752
416	20231212	131700	866546105	4510	4510	4510	4510	59
417	20231212	131600	866280015	4510	4510	4510	4510	0
418	20231212	131500	866280015	4510	4510	4510	4510	152
419	20231212	131400	865594495	4510	4515	4515	4510	164
420	20231212	131300	864854320	4535	4515	4535	4515	6
421	20231212	131200	864827170	4530	4530	4530	4530	0
422	20231212	131100	864827170	4530	4530	4530	4530	10
423	20231212	131000	864781870	4530	4530	4530	4530	11
424	20231212	130900	864732040	4545	4545	4545	4545	1
425	20231212	130800	864727495	4550	4530	4550	4530	146
426	20231212	130700	864063315	4555	4555	4555	4555	0
427	20231212	130600	864063315	4555	4555	4555	4555	0
428	20231212	130500	864063315	4555	4555	4555	4555	0
429	20231212	130400	864063315	4555	4555	4555	4555	0
430	20231212	130300	864063315	4555	4555	4555	4555	25
431	20231212	130200	863949440	4555	4595	4595	4555	90
432	20231212	130100	863535970	4580	4625	4635	4580	1629
433	20231212	130000	856043240	4585	4590	4650	4585	2262
434	20231212	125900	845606325	4590	4575	4590	4575	971
435	20231212	125800	841149985	4585	4555	4585	4555	4640
436	20231212	125700	819917975	4550	4550	4550	4550	221
437	20231212	125600	818912425	4525	4525	4525	4525	331
438	20231212	125500	817414650	4530	4535	4535	4530	11
439	20231212	125400	817364790	4530	4530	4530	4530	99
440	20231212	125300	816916320	4560	4560	4560	4560	0
441	20231212	125200	816916320	4560	4560	4560	4560	0
442	20231212	125100	816916320	4560	4560	4560	4560	0
443	20231212	125000	816916320	4560	4560	4560	4560	0
444	20231212	124900	816916320	4560	4560	4560	4560	220
445	20231212	124800	815913120	4560	4560	4560	4560	2098
446	20231212	124700	806346240	4560	4560	4560	4560	0
447	20231212	124600	806346240	4560	4560	4560	4560	0
448	20231212	124500	806346240	4560	4560	4560	4560	0
449	20231212	124400	806346240	4560	4530	4560	4530	640
450	20231212	124300	803436880	4530	4530	4530	4530	0
451	20231212	124200	803436880	4530	4505	4530	4505	1126
452	20231212	124100	798364125	4505	4515	4515	4505	23
453	20231212	124000	798260380	4540	4540	4540	4540	0
454	20231212	123900	798260380	4540	4540	4540	4540	960
455	20231212	123800	793901980	4545	4560	4560	4545	44
456	20231212	123700	793701700	4560	4560	4560	4560	0
457	20231212	123600	793701700	4560	4560	4560	4560	0
458	20231212	123500	793701700	4560	4560	4560	4560	0
459	20231212	123400	793701700	4560	4560	4560	4560	379
460	20231212	123300	791973460	4560	4550	4560	4550	500
461	20231212	123200	789693975	4550	4550	4550	4550	1700
462	20231212	123100	781958975	4550	4550	4550	4550	35
463	20231212	123000	781799725	4555	4525	4555	4525	3000
464	20231212	122900	768183755	4525	4525	4525	4525	0
465	20231212	122800	768183755	4525	4525	4525	4525	0
466	20231212	122700	768183755	4525	4525	4525	4525	0
467	20231212	122600	768183755	4525	4515	4525	4515	380
468	20231212	122500	766467490	4515	4515	4515	4515	0
469	20231212	122400	766467490	4515	4515	4515	4515	0
470	20231212	122300	766467490	4515	4490	4515	4480	169
471	20231212	122200	765709325	4490	4490	4490	4490	0
472	20231212	122100	765709325	4490	4490	4490	4490	30
473	20231212	122000	765574625	4490	4490	4490	4490	0
474	20231212	121900	765574625	4490	4520	4520	4490	117
475	20231212	121800	765047495	4520	4520	4520	4520	10
476	20231212	121700	765002295	4490	4500	4500	4490	189
477	20231212	121600	764152515	4500	4530	4530	4500	917
478	20231212	121500	760008135	4540	4540	4540	4540	813
479	20231212	121400	756317115	4540	4550	4550	4540	192
480	20231212	121300	755444530	4550	4560	4560	4550	103
481	20231212	121200	754974870	4570	4600	4600	4570	1349
482	20231212	121100	748789495	4590	4600	4620	4590	1033
483	20231212	121000	744037630	4600	4575	4600	4575	1132
484	20231212	120900	738843800	4570	4555	4600	4535	727
485	20231212	120800	735533850	4540	4545	4600	4535	2383
486	20231212	120700	724670455	4550	4545	4550	4545	662
487	20231212	120600	721661660	4535	4500	4535	4500	4097
488	20231212	120500	703141740	4510	4510	4510	4510	1
489	20231212	120400	703137230	4520	4490	4520	4490	2590
490	20231212	120300	691482110	4475	4475	4490	4475	183
491	20231212	120200	690663170	4500	4490	4500	4490	702
492	20231212	120100	687505125	4465	4465	4465	4465	1
493	20231212	120000	687500660	4460	4475	4500	4460	7581
494	20231212	115900	653419165	4435	4435	4435	4435	0
495	20231212	115800	653419165	4435	4435	4435	4435	0
496	20231212	115700	653419165	4435	4430	4435	4430	114
497	20231212	115600	652914010	4410	4410	4410	4410	0
498	20231212	115500	652914010	4410	4415	4415	4410	79
499	20231212	115400	652565230	4435	4445	4450	4435	1461
500	20231212	115300	646079250	4485	4485	4485	4485	0
501	20231212	115200	646079250	4485	4485	4485	4450	29
502	20231212	115100	645950130	4445	4485	4485	4445	23
503	20231212	115000	645847700	4460	4460	4485	4460	64
504	20231212	114900	645561740	4485	4440	4490	4440	670
505	20231212	114800	642572595	4440	4440	4440	4440	3
506	20231212	114700	642559275	4440	4440	4440	4440	42
507	20231212	114600	642372795	4440	4435	4440	4435	40
508	20231212	114500	642195375	4435	4430	4435	4430	61
509	20231212	114400	641924935	4430	4420	4430	4420	25
510	20231212	114300	641814325	4410	4410	4410	4410	0
511	20231212	114200	641814325	4410	4410	4410	4410	0
512	20231212	114100	641814325	4410	4410	4410	4410	0
513	20231212	114000	641814325	4410	4410	4410	4410	38
514	20231212	113900	641646745	4410	4410	4410	4410	0
515	20231212	113800	641646745	4410	4415	4415	4410	80
516	20231212	113700	641293745	4410	4410	4410	4410	0
517	20231212	113600	641293745	4410	4415	4415	4410	134
518	20231212	113500	640702340	4425	4425	4425	4425	0
519	20231212	113400	640702340	4425	4425	4425	4425	0
520	20231212	113300	640702340	4425	4415	4425	4415	191
521	20231212	113200	639859045	4425	4425	4425	4425	0
522	20231212	113100	639859045	4425	4425	4425	4425	5
523	20231212	113000	639836920	4420	4420	4420	4420	0
524	20231212	112900	639836920	4420	4410	4420	4410	1080
525	20231212	112800	635063820	4420	4410	4420	4410	408
526	20231212	112700	633262540	4415	4415	4415	4415	293
527	20231212	112600	631968945	4410	4400	4425	4400	576
528	20231212	112500	629431755	4400	4400	4400	4400	353
529	20231212	112400	627878555	4420	4430	4430	4420	267
530	20231212	112300	626695760	4425	4395	4425	4395	2602
531	20231212	112200	615216335	4400	4375	4400	4375	3292
532	20231212	112100	600759030	4375	4370	4385	4370	797
533	20231212	112000	597271790	4370	4370	4370	4370	271
534	20231212	111900	596087520	4375	4375	4375	4375	3
535	20231212	111800	596074395	4380	4380	4380	4380	0
536	20231212	111700	596074395	4380	4380	4380	4380	100
537	20231212	111600	595636395	4360	4360	4360	4360	3
538	20231212	111500	595623315	4385	4390	4390	4360	2314
539	20231212	111400	585464890	4390	4390	4390	4390	0
540	20231212	111300	585464890	4390	4390	4390	4390	0
541	20231212	111200	585464890	4390	4390	4390	4390	2
542	20231212	111100	585456110	4390	4390	4390	4390	43
543	20231212	111000	585267340	4350	4370	4395	4350	119
544	20231212	110900	584745780	4345	4345	4345	4345	54
545	20231212	110800	584511150	4325	4325	4325	4325	0
546	20231212	110700	584511150	4325	4345	4345	4325	3238
547	20231212	110600	570454380	4340	4345	4345	4340	5
548	20231212	110500	570432665	4340	4340	4340	4340	0
549	20231212	110400	570432665	4340	4350	4350	4340	20
550	20231212	110300	570345715	4335	4330	4345	4330	665
551	20231212	110200	567463215	4325	4330	4330	4325	504
552	20231212	110100	565283355	4335	4335	4335	4335	77
553	20231212	110000	564949560	4335	4345	4345	4335	225
554	20231212	105900	563974120	4335	4345	4345	4335	300
555	20231212	105800	562673505	4350	4350	4350	4350	1
556	20231212	105700	562669155	4350	4345	4350	4345	210
557	20231212	105600	561755705	4350	4345	4350	4335	83
558	20231212	105500	561394800	4335	4335	4335	4335	49
559	20231212	105400	561182385	4335	4330	4335	4325	1860
560	20231212	105300	553130140	4330	4360	4360	4330	188
561	20231212	105200	552311420	4360	4375	4395	4360	2564
562	20231212	105100	541114840	4375	4415	4415	4375	2731
563	20231212	105000	529147200	4420	4420	4425	4420	526
564	20231212	104900	526822225	4420	4390	4420	4390	8
565	20231212	104800	526787045	4420	4380	4425	4380	849
566	20231212	104700	523039315	4380	4315	4380	4315	1687
567	20231212	104600	515695040	4315	4305	4315	4305	525
568	20231212	104500	513433290	4300	4300	4300	4300	289
569	20231212	104400	512190590	4295	4290	4295	4290	1180
570	20231212	104300	507127490	4300	4295	4300	4295	439
571	20231212	104200	505240460	4295	4290	4295	4290	22
572	20231212	104100	505145975	4270	4270	4290	4235	1033
573	20231212	104000	500737925	4265	4230	4265	4230	927
574	20231212	103900	496795115	4230	4230	4230	4230	4
575	20231212	103800	496778195	4220	4220	4220	4220	0
576	20231212	103700	496778195	4220	4220	4220	4220	0
577	20231212	103600	496778195	4220	4220	4220	4220	0
578	20231212	103500	496778195	4220	4220	4220	4220	34
579	20231212	103400	496634715	4220	4220	4220	4220	0
580	20231212	103300	496634715	4220	4230	4230	4210	1113
581	20231212	103200	491932835	4250	4250	4250	4250	723
582	20231212	103100	488860085	4250	4250	4250	4250	1
583	20231212	103000	488855835	4250	4250	4250	4250	10
584	20231212	102900	488813335	4225	4225	4225	4225	60
585	20231212	102800	488559835	4225	4245	4255	4225	831
586	20231212	102700	485044995	4255	4255	4255	4250	159
587	20231212	102600	484368920	4255	4255	4255	4255	17
588	20231212	102500	484296585	4255	4255	4255	4255	0
589	20231212	102400	484296585	4255	4255	4255	4255	3
590	20231212	102300	484283820	4250	4250	4250	4250	54
591	20231212	102200	484054320	4250	4250	4250	4250	32
592	20231212	102100	483918320	4255	4255	4255	4255	1
593	20231212	102000	483914065	4250	4245	4250	4245	1052
594	20231212	101900	479443275	4250	4250	4250	4250	10
595	20231212	101800	479400775	4245	4245	4245	4245	0
596	20231212	101700	479400775	4245	4255	4255	4245	661
597	20231212	101600	476591395	4255	4255	4255	4255	0
598	20231212	101500	476591395	4255	4255	4255	4255	100
599	20231212	101400	476165895	4255	4260	4265	4255	1318
600	20231212	101300	470550955	4260	4255	4260	4255	2
601	20231212	101200	470542440	4255	4255	4255	4255	100
602	20231212	101100	470116940	4260	4260	4260	4260	0
603	20231212	101000	470116940	4260	4260	4260	4260	0
604	20231212	100900	470116940	4260	4255	4260	4255	350
605	20231212	100800	468627600	4255	4255	4255	4250	239
606	20231212	100700	467611595	4250	4250	4250	4250	392
607	20231212	100600	465945595	4250	4245	4250	4245	510
608	20231212	100500	463778145	4245	4245	4245	4245	984
609	20231212	100400	459601065	4245	4245	4245	4245	1
610	20231212	100300	459596820	4245	4245	4245	4245	65
611	20231212	100200	459320895	4245	4240	4245	4240	390
612	20231212	100100	457667045	4240	4245	4245	4240	402
613	20231212	100000	455961560	4245	4230	4245	4230	28
614	20231212	095900	455843105	4250	4250	4250	4250	208
615	20231212	095800	454959105	4250	4230	4250	4230	1000
616	20231212	095700	450724395	4230	4240	4250	4230	202
617	20231212	095600	449868115	4240	4230	4240	4230	139
618	20231212	095500	449279125	4230	4235	4235	4230	140
619	20231212	095400	448686910	4240	4240	4240	4240	104
620	20231212	095300	448245950	4240	4225	4240	4225	151
621	20231212	095200	447607960	4225	4240	4250	4225	1486
622	20231212	095100	441318150	4240	4230	4240	4230	632
623	20231212	095000	438644690	4230	4230	4230	4230	0
624	20231212	094900	438644690	4230	4230	4230	4230	78
625	20231212	094800	438314750	4230	4240	4240	4230	31
626	20231212	094700	438183600	4240	4240	4240	4240	1
627	20231212	094600	438179360	4240	4240	4240	4240	215
628	20231212	094500	437267760	4235	4230	4235	4230	648
629	20231212	094400	434526670	4230	4230	4230	4230	2
630	20231212	094300	434518210	4225	4225	4225	4225	0
631	20231212	094200	434518210	4225	4205	4225	4205	1029
632	20231212	094100	430188745	4205	4195	4225	4195	1245
633	20231212	094000	424953320	4175	4175	4185	4175	2077
634	20231212	093900	416281585	4180	4180	4180	4180	229
635	20231212	093800	415324365	4190	4190	4190	4190	378
636	20231212	093700	413740545	4190	4190	4190	4190	182
637	20231212	093600	412977965	4190	4205	4220	4190	2367
638	20231212	093500	403034355	4220	4215	4220	4215	81
639	20231212	093400	402692580	4230	4230	4230	4230	5
640	20231212	093300	402671430	4205	4225	4225	4200	582
641	20231212	093200	400226575	4230	4230	4230	4225	266
642	20231212	093100	399101400	4200	4230	4230	4200	14
643	20231212	093000	399042570	4230	4205	4230	4200	1421
644	20231212	092900	393047180	4205	4205	4205	4205	476
645	20231212	092800	391045600	4205	4235	4235	4205	2146
646	20231212	092700	382010445	4235	4215	4235	4215	50
647	20231212	092600	381799595	4210	4235	4235	4210	76
648	20231212	092500	381477770	4235	4235	4235	4235	108
649	20231212	092400	381020390	4235	4200	4240	4200	797
650	20231212	092300	377669915	4200	4200	4200	4190	1625
651	20231212	092200	370846885	4200	4200	4200	4190	773
652	20231212	092100	367606690	4200	4190	4225	4190	1660
653	20231212	092000	360645860	4175	4185	4190	4175	444
654	20231212	091900	358788560	4185	4220	4220	4170	2890
655	20231212	091800	346647765	4220	4220	4220	4215	19
656	20231212	091700	346567620	4225	4225	4225	4225	17
657	20231212	091600	346495795	4200	4255	4255	4200	3293
658	20231212	091500	332619380	4220	4260	4260	4220	430
659	20231212	091400	330790090	4255	4200	4260	4200	3970
660	20231212	091300	314077715	4200	4200	4215	4200	3282
661	20231212	091200	300269590	4195	4240	4240	4195	1944
662	20231212	091100	292066890	4240	4215	4240	4190	4039
663	20231212	091000	275065835	4220	4265	4275	4055	12847
664	20231212	090900	221220880	4265	4310	4310	4265	1206
665	20231212	090800	216070400	4315	4275	4315	4265	1706
666	20231212	090700	208775225	4275	4295	4295	4265	1542
667	20231212	090600	202187880	4295	4295	4320	4275	4549
668	20231212	090500	182687595	4290	4360	4360	4290	8953
669	20231212	090400	144103265	4360	4395	4395	4350	1278
670	20231212	090300	138529690	4400	4340	4455	4310	4003
671	20231212	090200	121089665	4320	4395	4395	4290	9187
672	20231212	090100	81258230	4385	4405	4415	4385	8434
673	20231212	090000	44155025	4410	4500	4500	4400	9292