KissMeData/347770/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211100	153487045	3640	3640	3640	3640	1548
3	20231212	211000	153487045	3640	3640	3640	3640	0
4	20231212	210900	153487045	3640	3640	3640	3640	0
5	20231212	210800	153487045	3640	3640	3640	3640	0
6	20231212	210700	153487045	3640	3640	3640	3640	0
7	20231212	210600	153487045	3640	3640	3640	3640	0
8	20231212	210500	153487045	3640	3640	3640	3640	0
9	20231212	210400	153487045	3640	3640	3640	3640	0
10	20231212	210300	153487045	3640	3640	3640	3640	0
11	20231212	210200	153487045	3640	3640	3640	3640	0
12	20231212	210100	153487045	3640	3640	3640	3640	0
13	20231212	210000	153487045	3640	3640	3640	3640	0
14	20231212	205900	153487045	3640	3640	3640	3640	0
15	20231212	205800	153487045	3640	3640	3640	3640	0
16	20231212	205700	153487045	3640	3640	3640	3640	0
17	20231212	205600	153487045	3640	3640	3640	3640	0
18	20231212	205500	153487045	3640	3640	3640	3640	0
19	20231212	205400	153487045	3640	3640	3640	3640	0
20	20231212	205300	153487045	3640	3640	3640	3640	0
21	20231212	205200	153487045	3640	3640	3640	3640	0
22	20231212	205100	153487045	3640	3640	3640	3640	0
23	20231212	205000	153487045	3640	3640	3640	3640	0
24	20231212	204900	153487045	3640	3640	3640	3640	0
25	20231212	204800	153487045	3640	3640	3640	3640	0
26	20231212	204700	153487045	3640	3640	3640	3640	0
27	20231212	204600	153487045	3640	3640	3640	3640	0
28	20231212	204500	153487045	3640	3640	3640	3640	0
29	20231212	204400	153487045	3640	3640	3640	3640	0
30	20231212	204300	153487045	3640	3640	3640	3640	0
31	20231212	204200	153487045	3640	3640	3640	3640	0
32	20231212	204100	153487045	3640	3640	3640	3640	1548
33	20231212	204000	153487045	3640	3640	3640	3640	0
34	20231212	203900	153487045	3640	3640	3640	3640	0
35	20231212	203800	153487045	3640	3640	3640	3640	0
36	20231212	203700	153487045	3640	3640	3640	3640	0
37	20231212	203600	153487045	3640	3640	3640	3640	0
38	20231212	203500	153487045	3640	3640	3640	3640	0
39	20231212	203400	153487045	3640	3640	3640	3640	0
40	20231212	203300	153487045	3640	3640	3640	3640	0
41	20231212	203200	153487045	3640	3640	3640	3640	0
42	20231212	203100	153487045	3640	3640	3640	3640	0
43	20231212	203000	153487045	3640	3640	3640	3640	0
44	20231212	202900	153487045	3640	3640	3640	3640	0
45	20231212	202800	153487045	3640	3640	3640	3640	0
46	20231212	202700	153487045	3640	3640	3640	3640	0
47	20231212	202600	153487045	3640	3640	3640	3640	0
48	20231212	202500	153487045	3640	3640	3640	3640	0
49	20231212	202400	153487045	3640	3640	3640	3640	0
50	20231212	202300	153487045	3640	3640	3640	3640	0
51	20231212	202200	153487045	3640	3640	3640	3640	0
52	20231212	202100	153487045	3640	3640	3640	3640	0
53	20231212	202000	153487045	3640	3640	3640	3640	0
54	20231212	201900	153487045	3640	3640	3640	3640	0
55	20231212	201800	153487045	3640	3640	3640	3640	0
56	20231212	201700	153487045	3640	3640	3640	3640	0
57	20231212	201600	153487045	3640	3640	3640	3640	0
58	20231212	201500	153487045	3640	3640	3640	3640	0
59	20231212	201400	153487045	3640	3640	3640	3640	0
60	20231212	201300	153487045	3640	3640	3640	3640	0
61	20231212	201200	153487045	3640	3640	3640	3640	0
62	20231212	201100	153487045	3640	3640	3640	3640	1548
63	20231212	201000	153487045	3640	3640	3640	3640	0
64	20231212	200900	153487045	3640	3640	3640	3640	0
65	20231212	200800	153487045	3640	3640	3640	3640	0
66	20231212	200700	153487045	3640	3640	3640	3640	0
67	20231212	200600	153487045	3640	3640	3640	3640	0
68	20231212	200500	153487045	3640	3640	3640	3640	0
69	20231212	200400	153487045	3640	3640	3640	3640	0
70	20231212	200300	153487045	3640	3640	3640	3640	0
71	20231212	200200	153487045	3640	3640	3640	3640	0
72	20231212	200100	153487045	3640	3640	3640	3640	0
73	20231212	200000	153487045	3640	3640	3640	3640	0
74	20231212	195900	153487045	3640	3640	3640	3640	0
75	20231212	195800	153487045	3640	3640	3640	3640	0
76	20231212	195700	153487045	3640	3640	3640	3640	0
77	20231212	195600	153487045	3640	3640	3640	3640	0
78	20231212	195500	153487045	3640	3640	3640	3640	0
79	20231212	195400	153487045	3640	3640	3640	3640	0
80	20231212	195300	153487045	3640	3640	3640	3640	0
81	20231212	195200	153487045	3640	3640	3640	3640	0
82	20231212	195100	153487045	3640	3640	3640	3640	0
83	20231212	195000	153487045	3640	3640	3640	3640	0
84	20231212	194900	153487045	3640	3640	3640	3640	0
85	20231212	194800	153487045	3640	3640	3640	3640	0
86	20231212	194700	153487045	3640	3640	3640	3640	0
87	20231212	194600	153487045	3640	3640	3640	3640	0
88	20231212	194500	153487045	3640	3640	3640	3640	0
89	20231212	194400	153487045	3640	3640	3640	3640	0
90	20231212	194300	153487045	3640	3640	3640	3640	0
91	20231212	194200	153487045	3640	3640	3640	3640	0
92	20231212	194100	153487045	3640	3640	3640	3640	1548
93	20231212	194000	153487045	3640	3640	3640	3640	0
94	20231212	193900	153487045	3640	3640	3640	3640	0
95	20231212	193800	153487045	3640	3640	3640	3640	0
96	20231212	193700	153487045	3640	3640	3640	3640	0
97	20231212	193600	153487045	3640	3640	3640	3640	0
98	20231212	193500	153487045	3640	3640	3640	3640	0
99	20231212	193400	153487045	3640	3640	3640	3640	0
100	20231212	193300	153487045	3640	3640	3640	3640	0
101	20231212	193200	153487045	3640	3640	3640	3640	0
102	20231212	193100	153487045	3640	3640	3640	3640	0
103	20231212	193000	153487045	3640	3640	3640	3640	0
104	20231212	192900	153487045	3640	3640	3640	3640	0
105	20231212	192800	153487045	3640	3640	3640	3640	0
106	20231212	192700	153487045	3640	3640	3640	3640	0
107	20231212	192600	153487045	3640	3640	3640	3640	0
108	20231212	192500	153487045	3640	3640	3640	3640	0
109	20231212	192400	153487045	3640	3640	3640	3640	0
110	20231212	192300	153487045	3640	3640	3640	3640	0
111	20231212	192200	153487045	3640	3640	3640	3640	0
112	20231212	192100	153487045	3640	3640	3640	3640	0
113	20231212	192000	153487045	3640	3640	3640	3640	0
114	20231212	191900	153487045	3640	3640	3640	3640	0
115	20231212	191800	153487045	3640	3640	3640	3640	0
116	20231212	191700	153487045	3640	3640	3640	3640	0
117	20231212	191600	153487045	3640	3640	3640	3640	0
118	20231212	191500	153487045	3640	3640	3640	3640	0
119	20231212	191400	153487045	3640	3640	3640	3640	0
120	20231212	191300	153487045	3640	3640	3640	3640	0
121	20231212	191200	153487045	3640	3640	3640	3640	0
122	20231212	191100	153487045	3640	3640	3640	3640	1548
123	20231212	191000	153487045	3640	3640	3640	3640	0
124	20231212	190900	153487045	3640	3640	3640	3640	0
125	20231212	190800	153487045	3640	3640	3640	3640	0
126	20231212	190700	153487045	3640	3640	3640	3640	0
127	20231212	190600	153487045	3640	3640	3640	3640	0
128	20231212	190500	153487045	3640	3640	3640	3640	0
129	20231212	190400	153487045	3640	3640	3640	3640	0
130	20231212	190300	153487045	3640	3640	3640	3640	0
131	20231212	190200	153487045	3640	3640	3640	3640	0
132	20231212	190100	153487045	3640	3640	3640	3640	0
133	20231212	190000	153487045	3640	3640	3640	3640	0
134	20231212	185900	153487045	3640	3640	3640	3640	0
135	20231212	185800	153487045	3640	3640	3640	3640	0
136	20231212	185700	153487045	3640	3640	3640	3640	0
137	20231212	185600	153487045	3640	3640	3640	3640	0
138	20231212	185500	153487045	3640	3640	3640	3640	0
139	20231212	185400	153487045	3640	3640	3640	3640	0
140	20231212	185300	153487045	3640	3640	3640	3640	0
141	20231212	185200	153487045	3640	3640	3640	3640	0
142	20231212	185100	153487045	3640	3640	3640	3640	0
143	20231212	185000	153487045	3640	3640	3640	3640	0
144	20231212	184900	153487045	3640	3640	3640	3640	0
145	20231212	184800	153487045	3640	3640	3640	3640	0
146	20231212	184700	153487045	3640	3640	3640	3640	0
147	20231212	184600	153487045	3640	3640	3640	3640	0
148	20231212	184500	153487045	3640	3640	3640	3640	0
149	20231212	184400	153487045	3640	3640	3640	3640	0
150	20231212	184300	153487045	3640	3640	3640	3640	0
151	20231212	184200	153487045	3640	3640	3640	3640	0
152	20231212	184100	153487045	3640	3640	3640	3640	1548
153	20231212	184000	153487045	3640	3640	3640	3640	0
154	20231212	183900	153487045	3640	3640	3640	3640	0
155	20231212	183800	153487045	3640	3640	3640	3640	0
156	20231212	183700	153487045	3640	3640	3640	3640	0
157	20231212	183600	153487045	3640	3640	3640	3640	0
158	20231212	183500	153487045	3640	3640	3640	3640	0
159	20231212	183400	153487045	3640	3640	3640	3640	0
160	20231212	183300	153487045	3640	3640	3640	3640	0
161	20231212	183200	153487045	3640	3640	3640	3640	0
162	20231212	183100	153487045	3640	3640	3640	3640	0
163	20231212	183000	153487045	3640	3640	3640	3640	0
164	20231212	182900	153487045	3640	3640	3640	3640	0
165	20231212	182800	153487045	3640	3640	3640	3640	0
166	20231212	182700	153487045	3640	3640	3640	3640	0
167	20231212	182600	153487045	3640	3640	3640	3640	0
168	20231212	182500	153487045	3640	3640	3640	3640	0
169	20231212	182400	153487045	3640	3640	3640	3640	0
170	20231212	182300	153487045	3640	3640	3640	3640	0
171	20231212	182200	153487045	3640	3640	3640	3640	0
172	20231212	182100	153487045	3640	3640	3640	3640	0
173	20231212	182000	153487045	3640	3640	3640	3640	0
174	20231212	181900	153487045	3640	3640	3640	3640	0
175	20231212	181800	153487045	3640	3640	3640	3640	0
176	20231212	181700	153487045	3640	3640	3640	3640	0
177	20231212	181600	153487045	3640	3640	3640	3640	0
178	20231212	181500	153487045	3640	3640	3640	3640	0
179	20231212	181400	153487045	3640	3640	3640	3640	0
180	20231212	181300	153487045	3640	3640	3640	3640	0
181	20231212	181200	153487045	3640	3640	3640	3640	0
182	20231212	181100	153487045	3640	3640	3640	3640	1548
183	20231212	181000	153487045	3640	3640	3640	3640	0
184	20231212	180900	153487045	3640	3640	3640	3640	0
185	20231212	180800	153487045	3640	3640	3640	3640	0
186	20231212	180700	153487045	3640	3640	3640	3640	0
187	20231212	180600	153487045	3640	3640	3640	3640	0
188	20231212	180500	153487045	3640	3640	3640	3640	0
189	20231212	180400	153487045	3640	3640	3640	3640	0
190	20231212	180300	153487045	3640	3640	3640	3640	0
191	20231212	180200	153487045	3640	3640	3640	3640	0
192	20231212	180100	153487045	3640	3640	3640	3640	0
193	20231212	180000	153487045	3640	3640	3640	3640	0
194	20231212	175900	153487045	3640	3640	3640	3640	0
195	20231212	175800	153487045	3640	3640	3640	3640	0
196	20231212	175700	153487045	3640	3640	3640	3640	0
197	20231212	175600	153487045	3640	3640	3640	3640	0
198	20231212	175500	153487045	3640	3640	3640	3640	0
199	20231212	175400	153487045	3640	3640	3640	3640	0
200	20231212	175300	153487045	3640	3640	3640	3640	0
201	20231212	175200	153487045	3640	3640	3640	3640	0
202	20231212	175100	153487045	3640	3640	3640	3640	0
203	20231212	175000	153487045	3640	3640	3640	3640	0
204	20231212	174900	153487045	3640	3640	3640	3640	0
205	20231212	174800	153487045	3640	3640	3640	3640	0
206	20231212	174700	153487045	3640	3640	3640	3640	0
207	20231212	174600	153487045	3640	3640	3640	3640	0
208	20231212	174500	153487045	3640	3640	3640	3640	0
209	20231212	174400	153487045	3640	3640	3640	3640	0
210	20231212	174300	153487045	3640	3640	3640	3640	0
211	20231212	174200	153487045	3640	3640	3640	3640	0
212	20231212	174100	153487045	3640	3640	3640	3640	1548
213	20231212	174000	153487045	3640	3640	3640	3640	0
214	20231212	173900	153487045	3640	3640	3640	3640	0
215	20231212	173800	153487045	3640	3640	3640	3640	0
216	20231212	173700	153487045	3640	3640	3640	3640	0
217	20231212	173600	153487045	3640	3640	3640	3640	0
218	20231212	173500	153487045	3640	3640	3640	3640	0
219	20231212	173400	153487045	3640	3640	3640	3640	0
220	20231212	173300	153487045	3640	3640	3640	3640	0
221	20231212	173200	153487045	3640	3640	3640	3640	0
222	20231212	173100	153487045	3640	3640	3640	3640	0
223	20231212	173000	153487045	3640	3640	3640	3640	0
224	20231212	172900	153487045	3640	3640	3640	3640	0
225	20231212	172800	153487045	3640	3640	3640	3640	0
226	20231212	172700	153487045	3640	3640	3640	3640	0
227	20231212	172600	153487045	3640	3640	3640	3640	0
228	20231212	172500	153487045	3640	3640	3640	3640	0
229	20231212	172400	153487045	3640	3640	3640	3640	0
230	20231212	172300	153487045	3640	3640	3640	3640	0
231	20231212	172200	153487045	3640	3640	3640	3640	0
232	20231212	172100	153487045	3640	3640	3640	3640	0
233	20231212	172000	153487045	3640	3640	3640	3640	0
234	20231212	171900	153487045	3640	3640	3640	3640	0
235	20231212	171800	153487045	3640	3640	3640	3640	0
236	20231212	171700	153487045	3640	3640	3640	3640	0
237	20231212	171600	153487045	3640	3640	3640	3640	0
238	20231212	171500	153487045	3640	3640	3640	3640	0
239	20231212	171400	153487045	3640	3640	3640	3640	0
240	20231212	171300	153487045	3640	3640	3640	3640	0
241	20231212	171200	153487045	3640	3640	3640	3640	0
242	20231212	171100	153487045	3640	3640	3640	3640	1548
243	20231212	171000	153487045	3640	3640	3640	3640	0
244	20231212	170900	153487045	3640	3640	3640	3640	0
245	20231212	170800	153487045	3640	3640	3640	3640	0
246	20231212	170700	153487045	3640	3640	3640	3640	0
247	20231212	170600	153487045	3640	3640	3640	3640	0
248	20231212	170500	153487045	3640	3640	3640	3640	0
249	20231212	170400	153487045	3640	3640	3640	3640	0
250	20231212	170300	153487045	3640	3640	3640	3640	0
251	20231212	170200	153487045	3640	3640	3640	3640	0
252	20231212	170100	153487045	3640	3640	3640	3640	0
253	20231212	170000	153487045	3640	3640	3640	3640	0
254	20231212	165900	153487045	3640	3640	3640	3640	0
255	20231212	165800	153487045	3640	3640	3640	3640	0
256	20231212	165700	153487045	3640	3640	3640	3640	0
257	20231212	165600	153487045	3640	3640	3640	3640	0
258	20231212	165500	153487045	3640	3640	3640	3640	0
259	20231212	165400	153487045	3640	3640	3640	3640	0
260	20231212	165300	153487045	3640	3640	3640	3640	0
261	20231212	165200	153487045	3640	3640	3640	3640	0
262	20231212	165100	153487045	3640	3640	3640	3640	0
263	20231212	165000	153487045	3640	3640	3640	3640	0
264	20231212	164900	153487045	3640	3640	3640	3640	0
265	20231212	164800	153487045	3640	3640	3640	3640	0
266	20231212	164700	153487045	3640	3640	3640	3640	0
267	20231212	164600	153487045	3640	3640	3640	3640	0
268	20231212	164500	153487045	3640	3640	3640	3640	0
269	20231212	164400	153487045	3640	3640	3640	3640	0
270	20231212	164300	153487045	3640	3640	3640	3640	0
271	20231212	164200	153487045	3640	3640	3640	3640	0
272	20231212	164100	153487045	3640	3640	3640	3640	1548
273	20231212	164000	153487045	3640	3640	3640	3640	0
274	20231212	163900	153487045	3640	3640	3640	3640	0
275	20231212	163800	153487045	3640	3640	3640	3640	0
276	20231212	163700	153487045	3640	3640	3640	3640	0
277	20231212	163600	153487045	3640	3640	3640	3640	0
278	20231212	163500	153487045	3640	3640	3640	3640	0
279	20231212	163400	153487045	3640	3640	3640	3640	0
280	20231212	163300	153487045	3640	3640	3640	3640	0
281	20231212	163200	153487045	3640	3640	3640	3640	0
282	20231212	163100	153487045	3640	3640	3640	3640	0
283	20231212	163000	153487045	3640	3640	3640	3640	0
284	20231212	162900	153487045	3640	3640	3640	3640	0
285	20231212	162800	153487045	3640	3640	3640	3640	0
286	20231212	162700	153487045	3640	3640	3640	3640	0
287	20231212	162600	153487045	3640	3640	3640	3640	0
288	20231212	162500	153487045	3640	3640	3640	3640	0
289	20231212	162400	153487045	3640	3640	3640	3640	0
290	20231212	162300	153487045	3640	3640	3640	3640	0
291	20231212	162200	153487045	3640	3640	3640	3640	0
292	20231212	162100	153487045	3640	3640	3640	3640	0
293	20231212	162000	153487045	3640	3640	3640	3640	0
294	20231212	161900	153487045	3640	3640	3640	3640	0
295	20231212	161800	153487045	3640	3640	3640	3640	0
296	20231212	161700	153487045	3640	3640	3640	3640	0
297	20231212	161600	153487045	3640	3640	3640	3640	0
298	20231212	161500	153487045	3640	3640	3640	3640	0
299	20231212	161400	153487045	3640	3640	3640	3640	0
300	20231212	161300	153487045	3640	3640	3640	3640	0
301	20231212	161200	153487045	3640	3640	3640	3640	0
302	20231212	161100	153487045	3640	3640	3640	3640	1548
303	20231212	161000	153487045	3640	3640	3640	3640	0
304	20231212	160900	153487045	3640	3640	3640	3640	0
305	20231212	160800	153487045	3640	3640	3640	3640	0
306	20231212	160700	153487045	3640	3640	3640	3640	0
307	20231212	160600	153487045	3640	3640	3640	3640	0
308	20231212	160500	153487045	3640	3640	3640	3640	0
309	20231212	160400	153487045	3640	3640	3640	3640	0
310	20231212	160300	153487045	3640	3640	3640	3640	0
311	20231212	160200	153487045	3640	3640	3640	3640	0
312	20231212	160100	153487045	3640	3640	3640	3640	0
313	20231212	160000	153487045	3640	3640	3640	3640	0
314	20231212	155900	153487045	3640	3640	3640	3640	0
315	20231212	155800	153487045	3640	3640	3640	3640	0
316	20231212	155700	153487045	3640	3640	3640	3640	0
317	20231212	155600	153487045	3640	3640	3640	3640	0
318	20231212	155500	153487045	3640	3640	3640	3640	0
319	20231212	155400	153487045	3640	3640	3640	3640	0
320	20231212	155300	153487045	3640	3640	3640	3640	0
321	20231212	155200	153487045	3640	3640	3640	3640	0
322	20231212	155100	153487045	3640	3640	3640	3640	0
323	20231212	155000	153487045	3640	3640	3640	3640	0
324	20231212	154900	153487045	3640	3640	3640	3640	0
325	20231212	154800	153487045	3640	3640	3640	3640	0
326	20231212	154700	153487045	3640	3640	3640	3640	0
327	20231212	154600	153487045	3640	3640	3640	3640	0
328	20231212	154500	153487045	3640	3640	3640	3640	0
329	20231212	154400	153487045	3640	3640	3640	3640	0
330	20231212	154300	153487045	3640	3640	3640	3640	0
331	20231212	154200	153487045	3640	3640	3640	3640	0
332	20231212	154100	153487045	3640	3640	3640	3640	1548
333	20231212	154000	153487045	3640	3640	3640	3640	0
334	20231212	153900	153487045	3640	3640	3640	3640	0
335	20231212	153800	153487045	3640	3640	3640	3640	0
336	20231212	153700	153487045	3640	3640	3640	3640	0
337	20231212	153600	153487045	3640	3640	3640	3640	0
338	20231212	153500	153487045	3640	3640	3640	3640	0
339	20231212	153400	153487045	3640	3640	3640	3640	0
340	20231212	153300	153487045	3640	3640	3640	3640	0
341	20231212	153200	153487045	3640	3640	3640	3640	0
342	20231212	153100	153487045	3640	3640	3640	3640	0
343	20231212	153000	153487045	3640	3640	3640	3640	1548
344	20231212	152900	147852325	3610	3610	3610	3610	0
345	20231212	152800	147852325	3610	3610	3610	3610	0
346	20231212	152700	147852325	3610	3610	3610	3610	0
347	20231212	152600	147852325	3610	3610	3610	3610	0
348	20231212	152500	147852325	3610	3610	3610	3610	0
349	20231212	152400	147852325	3610	3610	3610	3610	0
350	20231212	152300	147852325	3610	3610	3610	3610	0
351	20231212	152200	147852325	3610	3610	3610	3610	0
352	20231212	152100	147852325	3610	3610	3610	3610	0
353	20231212	152000	147852325	3610	3610	3610	3610	0
354	20231212	151900	147852325	3610	3640	3640	3610	52
355	20231212	151800	147664545	3600	3635	3635	3600	1450
356	20231212	151700	142428280	3640	3640	3640	3640	0
357	20231212	151600	142428280	3640	3640	3640	3640	0
358	20231212	151500	142428280	3640	3640	3640	3640	0
359	20231212	151400	142428280	3640	3640	3640	3640	5
360	20231212	151300	142410080	3640	3640	3640	3640	4
361	20231212	151200	142395520	3640	3640	3640	3640	2
362	20231212	151100	142388240	3640	3640	3640	3640	28
363	20231212	151000	142286320	3630	3630	3630	3630	0
364	20231212	150900	142286320	3630	3630	3630	3630	0
365	20231212	150800	142286320	3630	3630	3630	3630	0
366	20231212	150700	142286320	3630	3630	3635	3630	734
367	20231212	150600	139620800	3630	3630	3630	3630	154
368	20231212	150500	139061780	3635	3635	3635	3635	0
369	20231212	150400	139061780	3635	3635	3635	3635	0
370	20231212	150300	139061780	3635	3635	3635	3635	0
371	20231212	150200	139061780	3635	3635	3635	3635	0
372	20231212	150100	139061780	3635	3635	3635	3635	0
373	20231212	150000	139061780	3635	3635	3635	3635	0
374	20231212	145900	139061780	3635	3635	3635	3635	1030
375	20231212	145800	135317730	3640	3640	3640	3640	0
376	20231212	145700	135317730	3640	3640	3640	3640	0
377	20231212	145600	135317730	3640	3640	3640	3640	200
378	20231212	145500	134589730	3640	3635	3640	3635	1019
379	20231212	145400	130880725	3640	3640	3640	3640	303
380	20231212	145300	129777805	3640	3635	3640	3635	1216
381	20231212	145200	125354065	3640	3640	3640	3640	692
382	20231212	145100	122835185	3630	3630	3630	3630	0
383	20231212	145000	122835185	3630	3630	3630	3630	0
384	20231212	144900	122835185	3630	3630	3630	3630	100
385	20231212	144800	122472185	3630	3630	3630	3630	400
386	20231212	144700	121020185	3625	3625	3625	3625	1
387	20231212	144600	121016560	3635	3635	3635	3635	161
388	20231212	144500	120431325	3630	3630	3630	3630	1336
389	20231212	144400	115581645	3620	3620	3620	3620	0
390	20231212	144300	115581645	3620	3620	3620	3620	300
391	20231212	144200	114495645	3620	3620	3620	3620	0
392	20231212	144100	114495645	3620	3620	3620	3620	100
393	20231212	144000	114133645	3620	3620	3620	3620	0
394	20231212	143900	114133645	3620	3620	3620	3620	0
395	20231212	143800	114133645	3620	3620	3620	3620	0
396	20231212	143700	114133645	3620	3620	3620	3620	0
397	20231212	143600	114133645	3620	3620	3620	3620	0
398	20231212	143500	114133645	3620	3620	3620	3620	5
399	20231212	143400	114115545	3630	3630	3630	3630	6
400	20231212	143300	114093765	3630	3630	3630	3630	40
401	20231212	143200	113948565	3630	3635	3635	3630	210
402	20231212	143100	113186215	3630	3630	3630	3630	164
403	20231212	143000	112590895	3630	3630	3630	3630	0
404	20231212	142900	112590895	3630	3630	3630	3630	127
405	20231212	142800	112129885	3630	3630	3630	3630	850
406	20231212	142700	109044385	3630	3630	3630	3630	45
407	20231212	142600	108881035	3630	3630	3630	3630	25
408	20231212	142500	108790285	3630	3625	3630	3625	3500
409	20231212	142400	96096645	3625	3625	3625	3625	0
410	20231212	142300	96096645	3625	3625	3625	3625	100
411	20231212	142200	95734145	3625	3625	3625	3625	0
412	20231212	142100	95734145	3625	3625	3625	3625	0
413	20231212	142000	95734145	3625	3625	3625	3625	0
414	20231212	141900	95734145	3625	3625	3625	3625	0
415	20231212	141800	95734145	3625	3625	3625	3625	0
416	20231212	141700	95734145	3625	3625	3625	3625	0
417	20231212	141600	95734145	3625	3625	3625	3625	1
418	20231212	141500	95730520	3600	3600	3600	3600	5
419	20231212	141400	95712520	3620	3620	3620	3620	0
420	20231212	141300	95712520	3620	3620	3620	3620	0
421	20231212	141200	95712520	3620	3620	3620	3620	0
422	20231212	141100	95712520	3620	3620	3620	3620	0
423	20231212	141000	95712520	3620	3620	3620	3620	0
424	20231212	140900	95712520	3620	3620	3620	3620	0
425	20231212	140800	95712520	3620	3620	3620	3620	0
426	20231212	140700	95712520	3620	3620	3620	3620	0
427	20231212	140600	95712520	3620	3620	3620	3620	5
428	20231212	140500	95694420	3625	3625	3625	3625	0
429	20231212	140400	95694420	3625	3625	3625	3625	200
430	20231212	140300	94969420	3605	3605	3605	3605	0
431	20231212	140200	94969420	3605	3605	3605	3605	2085
432	20231212	140100	87452995	3605	3605	3605	3605	0
433	20231212	140000	87452995	3605	3605	3605	3605	0
434	20231212	135900	87452995	3605	3605	3605	3605	0
435	20231212	135800	87452995	3605	3605	3605	3605	0
436	20231212	135700	87452995	3605	3605	3605	3605	0
437	20231212	135600	87452995	3605	3605	3605	3605	0
438	20231212	135500	87452995	3605	3605	3605	3605	205
439	20231212	135400	86713970	3605	3610	3610	3605	318
440	20231212	135300	85566080	3625	3625	3625	3625	1
441	20231212	135200	85562455	3605	3605	3605	3605	0
442	20231212	135100	85562455	3605	3605	3605	3605	0
443	20231212	135000	85562455	3605	3605	3605	3605	0
444	20231212	134900	85562455	3605	3605	3605	3605	0
445	20231212	134800	85562455	3605	3605	3605	3605	0
446	20231212	134700	85562455	3605	3605	3605	3605	0
447	20231212	134600	85562455	3605	3605	3605	3605	0
448	20231212	134500	85562455	3605	3605	3605	3605	0
449	20231212	134400	85562455	3605	3605	3605	3605	0
450	20231212	134300	85562455	3605	3605	3605	3605	4
451	20231212	134200	85548035	3605	3605	3605	3605	0
452	20231212	134100	85548035	3605	3605	3605	3605	0
453	20231212	134000	85548035	3605	3605	3605	3605	0
454	20231212	133900	85548035	3605	3605	3605	3605	0
455	20231212	133800	85548035	3605	3605	3605	3605	0
456	20231212	133700	85548035	3605	3605	3605	3605	0
457	20231212	133600	85548035	3605	3605	3605	3605	0
458	20231212	133500	85548035	3605	3605	3605	3605	5
459	20231212	133400	85530010	3625	3625	3625	3625	0
460	20231212	133300	85530010	3625	3625	3625	3625	80
461	20231212	133200	85240010	3615	3615	3615	3615	0
462	20231212	133100	85240010	3615	3615	3615	3615	0
463	20231212	133000	85240010	3615	3615	3615	3615	0
464	20231212	132900	85240010	3615	3615	3615	3615	1663
465	20231212	132800	79228265	3620	3620	3620	3620	0
466	20231212	132700	79228265	3620	3620	3620	3620	0
467	20231212	132600	79228265	3620	3620	3620	3620	0
468	20231212	132500	79228265	3620	3620	3620	3620	501
469	20231212	132400	77414645	3600	3600	3600	3600	0
470	20231212	132300	77414645	3600	3600	3600	3600	0
471	20231212	132200	77414645	3600	3600	3600	3600	1
472	20231212	132100	77411045	3620	3600	3620	3600	20
473	20231212	132000	77338665	3600	3600	3600	3600	0
474	20231212	131900	77338665	3600	3600	3600	3600	0
475	20231212	131800	77338665	3600	3600	3600	3600	1
476	20231212	131700	77335065	3600	3600	3600	3600	0
477	20231212	131600	77335065	3600	3600	3600	3600	0
478	20231212	131500	77335065	3600	3600	3600	3600	6
479	20231212	131400	77313465	3595	3595	3595	3595	0
480	20231212	131300	77313465	3595	3595	3595	3595	0
481	20231212	131200	77313465	3595	3595	3595	3595	0
482	20231212	131100	77313465	3595	3595	3595	3595	4
483	20231212	131000	77299085	3610	3610	3610	3610	0
484	20231212	130900	77299085	3610	3610	3610	3610	0
485	20231212	130800	77299085	3610	3610	3610	3610	0
486	20231212	130700	77299085	3610	3610	3610	3610	0
487	20231212	130600	77299085	3610	3610	3610	3610	384
488	20231212	130500	75912845	3620	3620	3620	3620	0
489	20231212	130400	75912845	3620	3620	3620	3620	0
490	20231212	130300	75912845	3620	3620	3620	3620	13
491	20231212	130200	75865785	3610	3610	3610	3610	0
492	20231212	130100	75865785	3610	3610	3610	3610	0
493	20231212	130000	75865785	3610	3610	3610	3610	0
494	20231212	125900	75865785	3610	3610	3610	3610	0
495	20231212	125800	75865785	3610	3610	3610	3610	0
496	20231212	125700	75865785	3610	3610	3610	3610	0
497	20231212	125600	75865785	3610	3610	3610	3610	0
498	20231212	125500	75865785	3610	3610	3610	3610	5
499	20231212	125400	75847735	3630	3630	3630	3630	0
500	20231212	125300	75847735	3630	3630	3630	3630	0
501	20231212	125200	75847735	3630	3630	3630	3630	0
502	20231212	125100	75847735	3630	3630	3630	3630	0
503	20231212	125000	75847735	3630	3630	3630	3630	27
504	20231212	124900	75749725	3605	3605	3605	3605	27
505	20231212	124800	75652390	3595	3595	3595	3595	0
506	20231212	124700	75652390	3595	3615	3615	3595	673
507	20231212	124600	73224635	3625	3625	3625	3625	30
508	20231212	124500	73115885	3625	3625	3625	3620	568
509	20231212	124400	71056940	3620	3615	3620	3615	201
510	20231212	124300	70329820	3615	3615	3615	3615	0
511	20231212	124200	70329820	3615	3615	3615	3615	0
512	20231212	124100	70329820	3615	3615	3615	3615	0
513	20231212	124000	70329820	3615	3615	3615	3615	0
514	20231212	123900	70329820	3615	3615	3615	3615	0
515	20231212	123800	70329820	3615	3615	3615	3615	0
516	20231212	123700	70329820	3615	3615	3615	3615	0
517	20231212	123600	70329820	3615	3615	3615	3615	0
518	20231212	123500	70329820	3615	3615	3615	3615	5
519	20231212	123400	70311745	3625	3625	3625	3625	0
520	20231212	123300	70311745	3625	3625	3625	3625	0
521	20231212	123200	70311745	3625	3625	3625	3625	0
522	20231212	123100	70311745	3625	3625	3625	3625	9
523	20231212	123000	70279120	3625	3625	3625	3625	0
524	20231212	122900	70279120	3625	3625	3625	3625	0
525	20231212	122800	70279120	3625	3625	3625	3625	20
526	20231212	122700	70206620	3630	3630	3630	3630	74
527	20231212	122600	69938000	3630	3630	3630	3630	494
528	20231212	122500	68144780	3630	3630	3630	3630	0
529	20231212	122400	68144780	3630	3630	3630	3630	0
530	20231212	122300	68144780	3630	3630	3630	3630	0
531	20231212	122200	68144780	3630	3630	3630	3630	7
532	20231212	122100	68119370	3625	3620	3625	3620	1502
533	20231212	122000	62682120	3615	3615	3615	3615	0
534	20231212	121900	62682120	3615	3615	3615	3615	0
535	20231212	121800	62682120	3615	3615	3615	3615	0
536	20231212	121700	62682120	3615	3615	3615	3615	0
537	20231212	121600	62682120	3615	3615	3615	3615	0
538	20231212	121500	62682120	3615	3615	3615	3615	5
539	20231212	121400	62664045	3625	3625	3625	3625	0
540	20231212	121300	62664045	3625	3625	3625	3625	0
541	20231212	121200	62664045	3625	3625	3625	3625	0
542	20231212	121100	62664045	3625	3625	3625	3625	0
543	20231212	121000	62664045	3625	3625	3625	3625	0
544	20231212	120900	62664045	3625	3625	3625	3625	0
545	20231212	120800	62664045	3625	3625	3625	3625	0
546	20231212	120700	62664045	3625	3625	3625	3625	200
547	20231212	120600	61939045	3625	3625	3625	3625	0
548	20231212	120500	61939045	3625	3625	3625	3625	0
549	20231212	120400	61939045	3625	3625	3625	3625	0
550	20231212	120300	61939045	3625	3625	3625	3625	0
551	20231212	120200	61939045	3625	3625	3625	3625	0
552	20231212	120100	61939045	3625	3625	3625	3625	0
553	20231212	120000	61939045	3625	3625	3625	3625	0
554	20231212	115900	61939045	3625	3625	3625	3625	0
555	20231212	115800	61939045	3625	3625	3625	3625	5
556	20231212	115700	61920920	3610	3610	3610	3610	0
557	20231212	115600	61920920	3610	3610	3610	3610	5
558	20231212	115500	61902870	3630	3620	3630	3610	575
559	20231212	115400	59815680	3630	3630	3630	3630	220
560	20231212	115300	59017080	3620	3620	3620	3620	3
561	20231212	115200	59006220	3615	3615	3615	3615	0
562	20231212	115100	59006220	3615	3615	3615	3615	0
563	20231212	115000	59006220	3615	3615	3615	3615	0
564	20231212	114900	59006220	3615	3615	3615	3615	10
565	20231212	114800	58970070	3615	3615	3615	3615	24
566	20231212	114700	58883310	3600	3600	3600	3600	0
567	20231212	114600	58883310	3600	3600	3600	3600	0
568	20231212	114500	58883310	3600	3600	3600	3600	0
569	20231212	114400	58883310	3600	3600	3600	3600	0
570	20231212	114300	58883310	3600	3600	3600	3600	0
571	20231212	114200	58883310	3600	3600	3600	3600	0
572	20231212	114100	58883310	3600	3600	3600	3600	0
573	20231212	114000	58883310	3600	3600	3600	3600	0
574	20231212	113900	58883310	3600	3600	3600	3600	0
575	20231212	113800	58883310	3600	3600	3600	3600	0
576	20231212	113700	58883310	3600	3600	3600	3600	0
577	20231212	113600	58883310	3600	3600	3600	3600	0
578	20231212	113500	58883310	3600	3610	3610	3600	5
579	20231212	113400	58865270	3610	3610	3610	3610	1
580	20231212	113300	58861660	3605	3600	3605	3600	2
581	20231212	113200	58854455	3600	3600	3600	3600	0
582	20231212	113100	58854455	3600	3600	3600	3600	0
583	20231212	113000	58854455	3600	3600	3600	3600	0
584	20231212	112900	58854455	3600	3600	3600	3600	330
585	20231212	112800	57666455	3600	3600	3600	3600	0
586	20231212	112700	57666455	3600	3600	3600	3600	0
587	20231212	112600	57666455	3600	3595	3615	3595	19
588	20231212	112500	57598085	3595	3595	3595	3595	0
589	20231212	112400	57598085	3595	3595	3595	3595	3
590	20231212	112300	57587300	3595	3595	3595	3595	0
591	20231212	112200	57587300	3595	3595	3595	3595	7
592	20231212	112100	57562135	3595	3595	3595	3595	0
593	20231212	112000	57562135	3595	3595	3595	3595	0
594	20231212	111900	57562135	3595	3595	3595	3595	0
595	20231212	111800	57562135	3595	3595	3595	3595	0
596	20231212	111700	57562135	3595	3595	3595	3595	0
597	20231212	111600	57562135	3595	3595	3595	3595	0
598	20231212	111500	57562135	3595	3595	3595	3595	5
599	20231212	111400	57544160	3610	3610	3610	3610	0
600	20231212	111300	57544160	3610	3610	3610	3610	0
601	20231212	111200	57544160	3610	3610	3610	3610	0
602	20231212	111100	57544160	3610	3610	3610	3610	0
603	20231212	111000	57544160	3610	3610	3610	3610	0
604	20231212	110900	57544160	3610	3610	3610	3610	0
605	20231212	110800	57544160	3610	3610	3610	3610	0
606	20231212	110700	57544160	3610	3610	3610	3610	0
607	20231212	110600	57544160	3610	3610	3610	3610	3
608	20231212	110500	57533330	3610	3610	3610	3610	0
609	20231212	110400	57533330	3610	3610	3610	3610	0
610	20231212	110300	57533330	3610	3610	3610	3610	0
611	20231212	110200	57533330	3610	3610	3610	3610	0
612	20231212	110100	57533330	3610	3610	3610	3610	0
613	20231212	110000	57533330	3610	3610	3610	3610	0
614	20231212	105900	57533330	3610	3610	3610	3610	0
615	20231212	105800	57533330	3610	3610	3610	3610	1
616	20231212	105700	57529720	3590	3590	3590	3590	0
617	20231212	105600	57529720	3590	3590	3590	3590	500
618	20231212	105500	55734720	3570	3605	3605	3570	1506
619	20231212	105400	50327600	3605	3605	3605	3605	0
620	20231212	105300	50327600	3605	3605	3605	3605	1
621	20231212	105200	50323995	3605	3605	3605	3605	0
622	20231212	105100	50323995	3605	3605	3605	3605	0
623	20231212	105000	50323995	3605	3605	3605	3605	82
624	20231212	104900	50028385	3610	3610	3610	3610	0
625	20231212	104800	50028385	3610	3610	3610	3610	0
626	20231212	104700	50028385	3610	3610	3610	3610	277
627	20231212	104600	49028415	3610	3610	3610	3610	520
628	20231212	104500	47151215	3610	3610	3610	3610	169
629	20231212	104400	46541125	3610	3620	3620	3610	442
630	20231212	104300	44944850	3625	3625	3625	3625	10
631	20231212	104200	44908600	3635	3635	3635	3635	0
632	20231212	104100	44908600	3635	3635	3635	3635	0
633	20231212	104000	44908600	3635	3635	3635	3635	0
634	20231212	103900	44908600	3635	3635	3635	3635	1
635	20231212	103800	44904965	3615	3615	3615	3615	0
636	20231212	103700	44904965	3615	3615	3615	3615	0
637	20231212	103600	44904965	3615	3615	3615	3615	0
638	20231212	103500	44904965	3615	3615	3615	3615	5
639	20231212	103400	44886890	3635	3635	3635	3635	0
640	20231212	103300	44886890	3635	3635	3635	3635	50
641	20231212	103200	44705140	3610	3610	3610	3610	0
642	20231212	103100	44705140	3610	3615	3615	3610	158
643	20231212	103000	44134130	3640	3640	3640	3640	9
644	20231212	102900	44101370	3640	3640	3640	3640	0
645	20231212	102800	44101370	3640	3640	3640	3640	3
646	20231212	102700	44090450	3640	3640	3640	3640	0
647	20231212	102600	44090450	3640	3640	3640	3640	0
648	20231212	102500	44090450	3640	3640	3640	3640	0
649	20231212	102400	44090450	3640	3640	3640	3640	10
650	20231212	102300	44054050	3635	3635	3635	3635	6
651	20231212	102200	44032240	3635	3635	3635	3635	654
652	20231212	102100	41654950	3635	3635	3635	3635	665
653	20231212	102000	39237675	3635	3635	3635	3635	150
654	20231212	101900	38692425	3635	3635	3635	3635	0
655	20231212	101800	38692425	3635	3635	3635	3635	0
656	20231212	101700	38692425	3635	3635	3635	3635	0
657	20231212	101600	38692425	3635	3635	3635	3635	2
658	20231212	101500	38685155	3605	3605	3605	3605	5
659	20231212	101400	38667130	3620	3620	3620	3620	0
660	20231212	101300	38667130	3620	3620	3620	3620	0
661	20231212	101200	38667130	3620	3620	3620	3620	0
662	20231212	101100	38667130	3620	3620	3620	3620	0
663	20231212	101000	38667130	3620	3620	3620	3620	1500
664	20231212	100900	33237130	3620	3620	3620	3620	20
665	20231212	100800	33164730	3610	3610	3610	3610	5
666	20231212	100700	33146680	3605	3605	3605	3605	0
667	20231212	100600	33146680	3605	3605	3605	3605	0
668	20231212	100500	33146680	3605	3605	3605	3605	180
669	20231212	100400	32497780	3600	3600	3600	3600	0
670	20231212	100300	32497780	3600	3600	3600	3600	37
671	20231212	100200	32364580	3605	3605	3605	3605	0
672	20231212	100100	32364580	3605	3605	3605	3605	0
673	20231212	100000	32364580	3605	3605	3605	3605	300
674	20231212	095900	31283080	3605	3605	3605	3605	1
675	20231212	095800	31279475	3605	3605	3605	3605	0
676	20231212	095700	31279475	3605	3605	3605	3605	10
677	20231212	095600	31243425	3605	3605	3605	3605	0
678	20231212	095500	31243425	3605	3605	3605	3605	19
679	20231212	095400	31174930	3605	3605	3605	3605	0
680	20231212	095300	31174930	3605	3605	3605	3605	0
681	20231212	095200	31174930	3605	3605	3605	3605	0
682	20231212	095100	31174930	3605	3615	3615	3605	59
683	20231212	095000	30961910	3620	3620	3620	3620	210
684	20231212	094900	30201710	3620	3620	3620	3620	0
685	20231212	094800	30201710	3620	3620	3620	3620	47
686	20231212	094700	30031570	3650	3650	3650	3650	3
687	20231212	094600	30020620	3630	3630	3630	3630	1608
688	20231212	094500	24183580	3615	3615	3615	3615	0
689	20231212	094400	24183580	3615	3615	3615	3615	0
690	20231212	094300	24183580	3615	3615	3615	3615	0
691	20231212	094200	24183580	3615	3615	3615	3615	0
692	20231212	094100	24183580	3615	3615	3615	3615	311
693	20231212	094000	23059315	3630	3630	3630	3630	0
694	20231212	093900	23059315	3630	3630	3630	3630	1
695	20231212	093800	23055685	3630	3630	3630	3630	4
696	20231212	093700	23041165	3630	3630	3630	3630	11
697	20231212	093600	23001235	3630	3620	3630	3620	164
698	20231212	093500	22407535	3625	3630	3630	3625	202
699	20231212	093400	21675240	3640	3640	3640	3640	120
700	20231212	093300	21238440	3650	3650	3650	3650	0
701	20231212	093200	21238440	3650	3650	3660	3650	1600
702	20231212	093100	15385425	3660	3660	3660	3660	0
703	20231212	093000	15385425	3660	3660	3660	3660	0
704	20231212	092900	15385425	3660	3660	3660	3660	0
705	20231212	092800	15385425	3660	3660	3660	3660	0
706	20231212	092700	15385425	3660	3660	3660	3660	0
707	20231212	092600	15385425	3660	3660	3660	3660	300
708	20231212	092500	14287425	3650	3640	3650	3640	1481
709	20231212	092400	8882975	3640	3640	3640	3640	126
710	20231212	092300	8424335	3640	3640	3640	3640	0
711	20231212	092200	8424335	3640	3640	3640	3640	0
712	20231212	092100	8424335	3640	3640	3640	3640	5
713	20231212	092000	8406135	3625	3625	3625	3625	0
714	20231212	091900	8406135	3625	3625	3625	3625	0
715	20231212	091800	8406135	3625	3625	3625	3625	840
716	20231212	091700	5361135	3620	3620	3620	3620	0
717	20231212	091600	5361135	3620	3620	3620	3620	500
718	20231212	091500	3551135	3615	3615	3615	3615	6
719	20231212	091400	3529445	3640	3640	3640	3640	0
720	20231212	091300	3529445	3640	3640	3640	3640	1
721	20231212	091200	3525805	3610	3610	3610	3610	102
722	20231212	091100	3157585	3640	3640	3640	3640	6
723	20231212	091000	3135745	3640	3640	3640	3640	0
724	20231212	090900	3135745	3640	3640	3640	3635	251
725	20231212	090800	2222605	3640	3640	3640	3640	0
726	20231212	090700	2222605	3640	3630	3640	3630	350
727	20231212	090600	949645	3640	3640	3640	3640	0
728	20231212	090500	949645	3640	3595	3640	3595	15
729	20231212	090400	895165	3590	3590	3590	3590	1
730	20231212	090300	891575	3590	3590	3590	3590	31
731	20231212	090200	780285	3610	3575	3610	3575	2
732	20231212	090100	773100	3575	3575	3575	3575	1
733	20231212	090000	769525	3600	3575	3600	3575	215