KissMeData/238090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204400	1145953450	4085	4085	4085	4085	3039
3	20231212	204300	1145953450	4085	4085	4085	4085	0
4	20231212	204200	1145953450	4085	4085	4085	4085	0
5	20231212	204100	1145953450	4085	4085	4085	4085	0
6	20231212	204000	1145953450	4085	4085	4085	4085	0
7	20231212	203900	1145953450	4085	4085	4085	4085	0
8	20231212	203800	1145953450	4085	4085	4085	4085	0
9	20231212	203700	1145953450	4085	4085	4085	4085	0
10	20231212	203600	1145953450	4085	4085	4085	4085	0
11	20231212	203500	1145953450	4085	4085	4085	4085	0
12	20231212	203400	1145953450	4085	4085	4085	4085	0
13	20231212	203300	1145953450	4085	4085	4085	4085	0
14	20231212	203200	1145953450	4085	4085	4085	4085	0
15	20231212	203100	1145953450	4085	4085	4085	4085	0
16	20231212	203000	1145953450	4085	4085	4085	4085	0
17	20231212	202900	1145953450	4085	4085	4085	4085	0
18	20231212	202800	1145953450	4085	4085	4085	4085	0
19	20231212	202700	1145953450	4085	4085	4085	4085	0
20	20231212	202600	1145953450	4085	4085	4085	4085	0
21	20231212	202500	1145953450	4085	4085	4085	4085	0
22	20231212	202400	1145953450	4085	4085	4085	4085	0
23	20231212	202300	1145953450	4085	4085	4085	4085	0
24	20231212	202200	1145953450	4085	4085	4085	4085	0
25	20231212	202100	1145953450	4085	4085	4085	4085	0
26	20231212	202000	1145953450	4085	4085	4085	4085	0
27	20231212	201900	1145953450	4085	4085	4085	4085	0
28	20231212	201800	1145953450	4085	4085	4085	4085	0
29	20231212	201700	1145953450	4085	4085	4085	4085	0
30	20231212	201600	1145953450	4085	4085	4085	4085	0
31	20231212	201500	1145953450	4085	4085	4085	4085	0
32	20231212	201400	1145953450	4085	4085	4085	4085	3039
33	20231212	201300	1145953450	4085	4085	4085	4085	0
34	20231212	201200	1145953450	4085	4085	4085	4085	0
35	20231212	201100	1145953450	4085	4085	4085	4085	0
36	20231212	201000	1145953450	4085	4085	4085	4085	0
37	20231212	200900	1145953450	4085	4085	4085	4085	0
38	20231212	200800	1145953450	4085	4085	4085	4085	0
39	20231212	200700	1145953450	4085	4085	4085	4085	0
40	20231212	200600	1145953450	4085	4085	4085	4085	0
41	20231212	200500	1145953450	4085	4085	4085	4085	0
42	20231212	200400	1145953450	4085	4085	4085	4085	0
43	20231212	200300	1145953450	4085	4085	4085	4085	0
44	20231212	200200	1145953450	4085	4085	4085	4085	0
45	20231212	200100	1145953450	4085	4085	4085	4085	0
46	20231212	200000	1145953450	4085	4085	4085	4085	0
47	20231212	195900	1145953450	4085	4085	4085	4085	0
48	20231212	195800	1145953450	4085	4085	4085	4085	0
49	20231212	195700	1145953450	4085	4085	4085	4085	0
50	20231212	195600	1145953450	4085	4085	4085	4085	0
51	20231212	195500	1145953450	4085	4085	4085	4085	0
52	20231212	195400	1145953450	4085	4085	4085	4085	0
53	20231212	195300	1145953450	4085	4085	4085	4085	0
54	20231212	195200	1145953450	4085	4085	4085	4085	0
55	20231212	195100	1145953450	4085	4085	4085	4085	0
56	20231212	195000	1145953450	4085	4085	4085	4085	0
57	20231212	194900	1145953450	4085	4085	4085	4085	0
58	20231212	194800	1145953450	4085	4085	4085	4085	0
59	20231212	194700	1145953450	4085	4085	4085	4085	0
60	20231212	194600	1145953450	4085	4085	4085	4085	0
61	20231212	194500	1145953450	4085	4085	4085	4085	0
62	20231212	194400	1145953450	4085	4085	4085	4085	3039
63	20231212	194300	1145953450	4085	4085	4085	4085	0
64	20231212	194200	1145953450	4085	4085	4085	4085	0
65	20231212	194100	1145953450	4085	4085	4085	4085	0
66	20231212	194000	1145953450	4085	4085	4085	4085	0
67	20231212	193900	1145953450	4085	4085	4085	4085	0
68	20231212	193800	1145953450	4085	4085	4085	4085	0
69	20231212	193700	1145953450	4085	4085	4085	4085	0
70	20231212	193600	1145953450	4085	4085	4085	4085	0
71	20231212	193500	1145953450	4085	4085	4085	4085	0
72	20231212	193400	1145953450	4085	4085	4085	4085	0
73	20231212	193300	1145953450	4085	4085	4085	4085	0
74	20231212	193200	1145953450	4085	4085	4085	4085	0
75	20231212	193100	1145953450	4085	4085	4085	4085	0
76	20231212	193000	1145953450	4085	4085	4085	4085	0
77	20231212	192900	1145953450	4085	4085	4085	4085	0
78	20231212	192800	1145953450	4085	4085	4085	4085	0
79	20231212	192700	1145953450	4085	4085	4085	4085	0
80	20231212	192600	1145953450	4085	4085	4085	4085	0
81	20231212	192500	1145953450	4085	4085	4085	4085	0
82	20231212	192400	1145953450	4085	4085	4085	4085	0
83	20231212	192300	1145953450	4085	4085	4085	4085	0
84	20231212	192200	1145953450	4085	4085	4085	4085	0
85	20231212	192100	1145953450	4085	4085	4085	4085	0
86	20231212	192000	1145953450	4085	4085	4085	4085	0
87	20231212	191900	1145953450	4085	4085	4085	4085	0
88	20231212	191800	1145953450	4085	4085	4085	4085	0
89	20231212	191700	1145953450	4085	4085	4085	4085	0
90	20231212	191600	1145953450	4085	4085	4085	4085	0
91	20231212	191500	1145953450	4085	4085	4085	4085	0
92	20231212	191400	1145953450	4085	4085	4085	4085	3039
93	20231212	191300	1145953450	4085	4085	4085	4085	0
94	20231212	191200	1145953450	4085	4085	4085	4085	0
95	20231212	191100	1145953450	4085	4085	4085	4085	0
96	20231212	191000	1145953450	4085	4085	4085	4085	0
97	20231212	190900	1145953450	4085	4085	4085	4085	0
98	20231212	190800	1145953450	4085	4085	4085	4085	0
99	20231212	190700	1145953450	4085	4085	4085	4085	0
100	20231212	190600	1145953450	4085	4085	4085	4085	0
101	20231212	190500	1145953450	4085	4085	4085	4085	0
102	20231212	190400	1145953450	4085	4085	4085	4085	0
103	20231212	190300	1145953450	4085	4085	4085	4085	0
104	20231212	190200	1145953450	4085	4085	4085	4085	0
105	20231212	190100	1145953450	4085	4085	4085	4085	0
106	20231212	190000	1145953450	4085	4085	4085	4085	0
107	20231212	185900	1145953450	4085	4085	4085	4085	0
108	20231212	185800	1145953450	4085	4085	4085	4085	0
109	20231212	185700	1145953450	4085	4085	4085	4085	0
110	20231212	185600	1145953450	4085	4085	4085	4085	0
111	20231212	185500	1145953450	4085	4085	4085	4085	0
112	20231212	185400	1145953450	4085	4085	4085	4085	0
113	20231212	185300	1145953450	4085	4085	4085	4085	0
114	20231212	185200	1145953450	4085	4085	4085	4085	0
115	20231212	185100	1145953450	4085	4085	4085	4085	0
116	20231212	185000	1145953450	4085	4085	4085	4085	0
117	20231212	184900	1145953450	4085	4085	4085	4085	0
118	20231212	184800	1145953450	4085	4085	4085	4085	0
119	20231212	184700	1145953450	4085	4085	4085	4085	0
120	20231212	184600	1145953450	4085	4085	4085	4085	0
121	20231212	184500	1145953450	4085	4085	4085	4085	0
122	20231212	184400	1145953450	4085	4085	4085	4085	3039
123	20231212	184300	1145953450	4085	4085	4085	4085	0
124	20231212	184200	1145953450	4085	4085	4085	4085	0
125	20231212	184100	1145953450	4085	4085	4085	4085	0
126	20231212	184000	1145953450	4085	4085	4085	4085	0
127	20231212	183900	1145953450	4085	4085	4085	4085	0
128	20231212	183800	1145953450	4085	4085	4085	4085	0
129	20231212	183700	1145953450	4085	4085	4085	4085	0
130	20231212	183600	1145953450	4085	4085	4085	4085	0
131	20231212	183500	1145953450	4085	4085	4085	4085	0
132	20231212	183400	1145953450	4085	4085	4085	4085	0
133	20231212	183300	1145953450	4085	4085	4085	4085	0
134	20231212	183200	1145953450	4085	4085	4085	4085	0
135	20231212	183100	1145953450	4085	4085	4085	4085	0
136	20231212	183000	1145953450	4085	4085	4085	4085	0
137	20231212	182900	1145953450	4085	4085	4085	4085	0
138	20231212	182800	1145953450	4085	4085	4085	4085	0
139	20231212	182700	1145953450	4085	4085	4085	4085	0
140	20231212	182600	1145953450	4085	4085	4085	4085	0
141	20231212	182500	1145953450	4085	4085	4085	4085	0
142	20231212	182400	1145953450	4085	4085	4085	4085	0
143	20231212	182300	1145953450	4085	4085	4085	4085	0
144	20231212	182200	1145953450	4085	4085	4085	4085	0
145	20231212	182100	1145953450	4085	4085	4085	4085	0
146	20231212	182000	1145953450	4085	4085	4085	4085	0
147	20231212	181900	1145953450	4085	4085	4085	4085	0
148	20231212	181800	1145953450	4085	4085	4085	4085	0
149	20231212	181700	1145953450	4085	4085	4085	4085	0
150	20231212	181600	1145953450	4085	4085	4085	4085	0
151	20231212	181500	1145953450	4085	4085	4085	4085	0
152	20231212	181400	1145953450	4085	4085	4085	4085	3039
153	20231212	181300	1145953450	4085	4085	4085	4085	0
154	20231212	181200	1145953450	4085	4085	4085	4085	0
155	20231212	181100	1145953450	4085	4085	4085	4085	0
156	20231212	181000	1145953450	4085	4085	4085	4085	0
157	20231212	180900	1145953450	4085	4085	4085	4085	0
158	20231212	180800	1145953450	4085	4085	4085	4085	0
159	20231212	180700	1145953450	4085	4085	4085	4085	0
160	20231212	180600	1145953450	4085	4085	4085	4085	0
161	20231212	180500	1145953450	4085	4085	4085	4085	0
162	20231212	180400	1145953450	4085	4085	4085	4085	0
163	20231212	180300	1145953450	4085	4085	4085	4085	0
164	20231212	180200	1145953450	4085	4085	4085	4085	0
165	20231212	180100	1145953450	4085	4085	4085	4085	0
166	20231212	180000	1145953450	4085	4085	4085	4085	0
167	20231212	175900	1145953450	4085	4085	4085	4085	0
168	20231212	175800	1145953450	4085	4085	4085	4085	0
169	20231212	175700	1145953450	4085	4085	4085	4085	0
170	20231212	175600	1145953450	4085	4085	4085	4085	0
171	20231212	175500	1145953450	4085	4085	4085	4085	0
172	20231212	175400	1145953450	4085	4085	4085	4085	0
173	20231212	175300	1145953450	4085	4085	4085	4085	0
174	20231212	175200	1145953450	4085	4085	4085	4085	0
175	20231212	175100	1145953450	4085	4085	4085	4085	0
176	20231212	175000	1145953450	4085	4085	4085	4085	0
177	20231212	174900	1145953450	4085	4085	4085	4085	0
178	20231212	174800	1145953450	4085	4085	4085	4085	0
179	20231212	174700	1145953450	4085	4085	4085	4085	0
180	20231212	174600	1145953450	4085	4085	4085	4085	0
181	20231212	174500	1145953450	4085	4085	4085	4085	0
182	20231212	174400	1145953450	4085	4085	4085	4085	3039
183	20231212	174300	1145953450	4085	4085	4085	4085	0
184	20231212	174200	1145953450	4085	4085	4085	4085	0
185	20231212	174100	1145953450	4085	4085	4085	4085	0
186	20231212	174000	1145953450	4085	4085	4085	4085	0
187	20231212	173900	1145953450	4085	4085	4085	4085	0
188	20231212	173800	1145953450	4085	4085	4085	4085	0
189	20231212	173700	1145953450	4085	4085	4085	4085	0
190	20231212	173600	1145953450	4085	4085	4085	4085	0
191	20231212	173500	1145953450	4085	4085	4085	4085	0
192	20231212	173400	1145953450	4085	4085	4085	4085	0
193	20231212	173300	1145953450	4085	4085	4085	4085	0
194	20231212	173200	1145953450	4085	4085	4085	4085	0
195	20231212	173100	1145953450	4085	4085	4085	4085	0
196	20231212	173000	1145953450	4085	4085	4085	4085	0
197	20231212	172900	1145953450	4085	4085	4085	4085	0
198	20231212	172800	1145953450	4085	4085	4085	4085	0
199	20231212	172700	1145953450	4085	4085	4085	4085	0
200	20231212	172600	1145953450	4085	4085	4085	4085	0
201	20231212	172500	1145953450	4085	4085	4085	4085	0
202	20231212	172400	1145953450	4085	4085	4085	4085	0
203	20231212	172300	1145953450	4085	4085	4085	4085	0
204	20231212	172200	1145953450	4085	4085	4085	4085	0
205	20231212	172100	1145953450	4085	4085	4085	4085	0
206	20231212	172000	1145953450	4085	4085	4085	4085	0
207	20231212	171900	1145953450	4085	4085	4085	4085	0
208	20231212	171800	1145953450	4085	4085	4085	4085	0
209	20231212	171700	1145953450	4085	4085	4085	4085	0
210	20231212	171600	1145953450	4085	4085	4085	4085	0
211	20231212	171500	1145953450	4085	4085	4085	4085	0
212	20231212	171400	1145953450	4085	4085	4085	4085	3039
213	20231212	171300	1145953450	4085	4085	4085	4085	0
214	20231212	171200	1145953450	4085	4085	4085	4085	0
215	20231212	171100	1145953450	4085	4085	4085	4085	0
216	20231212	171000	1145953450	4085	4085	4085	4085	0
217	20231212	170900	1145953450	4085	4085	4085	4085	0
218	20231212	170800	1145953450	4085	4085	4085	4085	0
219	20231212	170700	1145953450	4085	4085	4085	4085	0
220	20231212	170600	1145953450	4085	4085	4085	4085	0
221	20231212	170500	1145953450	4085	4085	4085	4085	0
222	20231212	170400	1145953450	4085	4085	4085	4085	0
223	20231212	170300	1145953450	4085	4085	4085	4085	0
224	20231212	170200	1145953450	4085	4085	4085	4085	0
225	20231212	170100	1145953450	4085	4085	4085	4085	0
226	20231212	170000	1145953450	4085	4085	4085	4085	0
227	20231212	165900	1145953450	4085	4085	4085	4085	0
228	20231212	165800	1145953450	4085	4085	4085	4085	0
229	20231212	165700	1145953450	4085	4085	4085	4085	0
230	20231212	165600	1145953450	4085	4085	4085	4085	0
231	20231212	165500	1145953450	4085	4085	4085	4085	0
232	20231212	165400	1145953450	4085	4085	4085	4085	0
233	20231212	165300	1145953450	4085	4085	4085	4085	0
234	20231212	165200	1145953450	4085	4085	4085	4085	0
235	20231212	165100	1145953450	4085	4085	4085	4085	0
236	20231212	165000	1145953450	4085	4085	4085	4085	0
237	20231212	164900	1145953450	4085	4085	4085	4085	0
238	20231212	164800	1145953450	4085	4085	4085	4085	0
239	20231212	164700	1145953450	4085	4085	4085	4085	0
240	20231212	164600	1145953450	4085	4085	4085	4085	0
241	20231212	164500	1145953450	4085	4085	4085	4085	0
242	20231212	164400	1145953450	4085	4085	4085	4085	3039
243	20231212	164300	1145953450	4085	4085	4085	4085	0
244	20231212	164200	1145953450	4085	4085	4085	4085	0
245	20231212	164100	1145953450	4085	4085	4085	4085	0
246	20231212	164000	1145953450	4085	4085	4085	4085	0
247	20231212	163900	1145953450	4085	4085	4085	4085	0
248	20231212	163800	1145953450	4085	4085	4085	4085	0
249	20231212	163700	1145953450	4085	4085	4085	4085	0
250	20231212	163600	1145953450	4085	4085	4085	4085	0
251	20231212	163500	1145953450	4085	4085	4085	4085	0
252	20231212	163400	1145953450	4085	4085	4085	4085	0
253	20231212	163300	1145953450	4085	4085	4085	4085	0
254	20231212	163200	1145953450	4085	4085	4085	4085	0
255	20231212	163100	1145953450	4085	4085	4085	4085	0
256	20231212	163000	1145953450	4085	4085	4085	4085	0
257	20231212	162900	1145953450	4085	4085	4085	4085	0
258	20231212	162800	1145953450	4085	4085	4085	4085	0
259	20231212	162700	1145953450	4085	4085	4085	4085	0
260	20231212	162600	1145953450	4085	4085	4085	4085	0
261	20231212	162500	1145953450	4085	4085	4085	4085	0
262	20231212	162400	1145953450	4085	4085	4085	4085	0
263	20231212	162300	1145953450	4085	4085	4085	4085	0
264	20231212	162200	1145953450	4085	4085	4085	4085	0
265	20231212	162100	1145953450	4085	4085	4085	4085	0
266	20231212	162000	1145953450	4085	4085	4085	4085	0
267	20231212	161900	1145953450	4085	4085	4085	4085	0
268	20231212	161800	1145953450	4085	4085	4085	4085	0
269	20231212	161700	1145953450	4085	4085	4085	4085	0
270	20231212	161600	1145953450	4085	4085	4085	4085	0
271	20231212	161500	1145953450	4085	4085	4085	4085	0
272	20231212	161400	1145953450	4085	4085	4085	4085	3039
273	20231212	161300	1145953450	4085	4085	4085	4085	0
274	20231212	161200	1145953450	4085	4085	4085	4085	0
275	20231212	161100	1145953450	4085	4085	4085	4085	0
276	20231212	161000	1145953450	4085	4085	4085	4085	0
277	20231212	160900	1145953450	4085	4085	4085	4085	0
278	20231212	160800	1145953450	4085	4085	4085	4085	0
279	20231212	160700	1145953450	4085	4085	4085	4085	0
280	20231212	160600	1145953450	4085	4085	4085	4085	0
281	20231212	160500	1145953450	4085	4085	4085	4085	0
282	20231212	160400	1145953450	4085	4085	4085	4085	0
283	20231212	160300	1145953450	4085	4085	4085	4085	0
284	20231212	160200	1145953450	4085	4085	4085	4085	0
285	20231212	160100	1145953450	4085	4085	4085	4085	0
286	20231212	160000	1145953450	4085	4085	4085	4085	0
287	20231212	155900	1145953450	4085	4085	4085	4085	0
288	20231212	155800	1145953450	4085	4085	4085	4085	0
289	20231212	155700	1145953450	4085	4085	4085	4085	0
290	20231212	155600	1145953450	4085	4085	4085	4085	0
291	20231212	155500	1145953450	4085	4085	4085	4085	0
292	20231212	155400	1145953450	4085	4085	4085	4085	0
293	20231212	155300	1145953450	4085	4085	4085	4085	0
294	20231212	155200	1145953450	4085	4085	4085	4085	0
295	20231212	155100	1145953450	4085	4085	4085	4085	0
296	20231212	155000	1145953450	4085	4085	4085	4085	0
297	20231212	154900	1145953450	4085	4085	4085	4085	0
298	20231212	154800	1145953450	4085	4085	4085	4085	0
299	20231212	154700	1145953450	4085	4085	4085	4085	0
300	20231212	154600	1145953450	4085	4085	4085	4085	0
301	20231212	154500	1145953450	4085	4085	4085	4085	0
302	20231212	154400	1145953450	4085	4085	4085	4085	3039
303	20231212	154300	1145953450	4085	4085	4085	4085	0
304	20231212	154200	1145953450	4085	4085	4085	4085	0
305	20231212	154100	1145953450	4085	4085	4085	4085	0
306	20231212	154000	1145953450	4085	4085	4085	4085	0
307	20231212	153900	1145953450	4085	4085	4085	4085	0
308	20231212	153800	1145953450	4085	4085	4085	4085	0
309	20231212	153700	1145953450	4085	4085	4085	4085	0
310	20231212	153600	1145953450	4085	4085	4085	4085	0
311	20231212	153500	1145953450	4085	4085	4085	4085	0
312	20231212	153400	1145953450	4085	4085	4085	4085	0
313	20231212	153300	1145953450	4085	4085	4085	4085	0
314	20231212	153200	1145953450	4085	4085	4085	4085	0
315	20231212	153100	1145953450	4085	4085	4085	4085	0
316	20231212	153000	1145953450	4085	4085	4085	4085	3039
317	20231212	152900	1133539135	4145	4145	4145	4145	0
318	20231212	152800	1133539135	4145	4145	4145	4145	0
319	20231212	152700	1133539135	4145	4145	4145	4145	0
320	20231212	152600	1133539135	4145	4145	4145	4145	0
321	20231212	152500	1133539135	4145	4145	4145	4145	0
322	20231212	152400	1133539135	4145	4145	4145	4145	0
323	20231212	152300	1133539135	4145	4145	4145	4145	0
324	20231212	152200	1133539135	4145	4145	4145	4145	0
325	20231212	152100	1133539135	4145	4145	4145	4145	0
326	20231212	152000	1133539135	4145	4145	4145	4145	0
327	20231212	151900	1133539135	4145	4140	4145	4140	200
328	20231212	151800	1132711010	4120	4140	4140	4120	125
329	20231212	151700	1132193550	4140	4140	4140	4140	301
330	20231212	151600	1130947410	4135	4135	4135	4135	45
331	20231212	151500	1130761335	4140	4135	4140	4135	4
332	20231212	151400	1130744790	4110	4120	4120	4110	3
333	20231212	151300	1130732440	4145	4135	4145	4135	1704
334	20231212	151200	1123678375	4140	4155	4155	4100	4132
335	20231212	151100	1106678000	4155	4140	4155	4125	5695
336	20231212	151000	1083118985	4145	4125	4145	4125	3711
337	20231212	150900	1067784510	4130	4130	4145	4125	5940
338	20231212	150800	1043250865	4125	4115	4125	4115	2048
339	20231212	150700	1034809835	4115	4125	4125	4115	11
340	20231212	150600	1034764510	4125	4125	4125	4125	117
341	20231212	150500	1034281885	4125	4125	4125	4125	200
342	20231212	150400	1033456885	4125	4125	4125	4125	301
343	20231212	150300	1032215260	4125	4125	4125	4125	0
344	20231212	150200	1032215260	4125	4120	4125	4120	92
345	20231212	150100	1031836180	4120	4120	4120	4120	1
346	20231212	150000	1031832060	4120	4120	4120	4120	0
347	20231212	145900	1031832060	4120	4120	4120	4120	0
348	20231212	145800	1031832060	4120	4120	4120	4120	0
349	20231212	145700	1031832060	4120	4120	4120	4120	0
350	20231212	145600	1031832060	4120	4120	4120	4120	0
351	20231212	145500	1031832060	4120	4120	4120	4120	0
352	20231212	145400	1031832060	4120	4120	4120	4120	3
353	20231212	145300	1031819700	4120	4120	4120	4120	1
354	20231212	145200	1031815580	4120	4120	4120	4120	8
355	20231212	145100	1031782620	4115	4115	4115	4115	8
356	20231212	145000	1031749700	4120	4125	4125	4105	762
357	20231212	144900	1028621485	4105	4105	4125	4105	309
358	20231212	144800	1027352990	4105	4120	4125	4105	119
359	20231212	144700	1026863585	4120	4140	4140	4120	10
360	20231212	144600	1026822245	4125	4140	4140	4125	6
361	20231212	144500	1026797460	4140	4140	4140	4140	208
362	20231212	144400	1025936340	4175	4180	4185	4145	2277
363	20231212	144300	1016444610	4185	4140	4185	4135	6987
364	20231212	144200	987266915	4140	4160	4175	4140	6434
365	20231212	144100	960456335	4160	4085	4170	4085	11509
366	20231212	144000	912757755	4105	4085	4105	4085	2800
367	20231212	143900	901284000	4105	4115	4115	4085	2409
368	20231212	143800	891416730	4115	4115	4120	4095	2003
369	20231212	143700	883189155	4130	4115	4130	4105	1001
370	20231212	143600	879076830	4135	4130	4135	4105	1501
371	20231212	143500	872897365	4170	4170	4170	4170	0
372	20231212	143400	872897365	4170	4170	4170	4170	0
373	20231212	143300	872897365	4170	4170	4170	4170	0
374	20231212	143200	872897365	4170	4145	4170	4145	1781
375	20231212	143100	865482750	4140	4145	4145	4120	3025
376	20231212	143000	852972920	4170	4165	4170	4160	3490
377	20231212	142900	838433615	4165	4160	4165	4160	4400
378	20231212	142800	820112615	4165	4155	4165	4155	8705
379	20231212	142700	783885805	4160	4110	4160	4110	5500
380	20231212	142600	761075680	4110	4110	4110	4110	833
381	20231212	142500	757652050	4115	4120	4120	4115	610
382	20231212	142400	755141775	4110	4125	4125	4110	300
383	20231212	142300	753906875	4125	4125	4125	4125	0
384	20231212	142200	753906875	4125	4130	4130	4125	25
385	20231212	142100	753803725	4125	4130	4130	4125	180
386	20231212	142000	753061040	4155	4130	4155	4130	153
387	20231212	141900	752429050	4155	4155	4155	4155	1
388	20231212	141800	752424895	4155	4155	4155	4155	0
389	20231212	141700	752424895	4155	4155	4155	4155	0
390	20231212	141600	752424895	4155	4155	4155	4155	1
391	20231212	141500	752420740	4145	4145	4145	4145	0
392	20231212	141400	752420740	4145	4145	4145	4145	0
393	20231212	141300	752420740	4145	4145	4145	4145	0
394	20231212	141200	752420740	4145	4145	4145	4145	1
395	20231212	141100	752416595	4145	4145	4145	4145	0
396	20231212	141000	752416595	4145	4145	4145	4145	0
397	20231212	140900	752416595	4145	4105	4145	4100	1195
398	20231212	140800	747488565	4145	4105	4145	4100	2472
399	20231212	140700	737294270	4145	4110	4145	4085	9115
400	20231212	140600	699770980	4100	4110	4130	4100	2569
401	20231212	140500	689201540	4120	4120	4120	4120	109
402	20231212	140400	688752460	4120	4120	4120	4120	404
403	20231212	140300	687087980	4120	4120	4120	4120	0
404	20231212	140200	687087980	4120	4120	4120	4120	0
405	20231212	140100	687087980	4120	4120	4120	4110	1199
406	20231212	140000	682160050	4120	4120	4120	4120	300
407	20231212	135900	680924050	4130	4125	4130	4125	40
408	20231212	135800	680758900	4130	4130	4130	4130	0
409	20231212	135700	680758900	4130	4130	4130	4130	0
410	20231212	135600	680758900	4130	4125	4130	4125	20
411	20231212	135500	680676350	4110	4110	4110	4110	274
412	20231212	135400	679550210	4130	4115	4130	4110	306
413	20231212	135300	678292495	4130	4130	4130	4130	0
414	20231212	135200	678292495	4130	4130	4130	4130	0
415	20231212	135100	678292495	4130	4130	4130	4130	1
416	20231212	135000	678288365	4110	4110	4110	4110	25
417	20231212	134900	678185615	4130	4130	4130	4130	0
418	20231212	134800	678185615	4130	4130	4130	4130	100
419	20231212	134700	677772615	4130	4130	4130	4130	200
420	20231212	134600	676946615	4130	4130	4130	4130	0
421	20231212	134500	676946615	4130	4130	4130	4130	0
422	20231212	134400	676946615	4130	4130	4130	4130	0
423	20231212	134300	676946615	4130	4130	4130	4130	1
424	20231212	134200	676942485	4130	4130	4130	4130	0
425	20231212	134100	676942485	4130	4130	4130	4130	0
426	20231212	134000	676942485	4130	4130	4130	4130	1
427	20231212	133900	676938355	4125	4125	4125	4125	0
428	20231212	133800	676938355	4125	4125	4125	4125	76
429	20231212	133700	676624855	4125	4125	4125	4100	1531
430	20231212	133600	670331400	4135	4135	4135	4135	30
431	20231212	133500	670207350	4135	4135	4135	4135	0
432	20231212	133400	670207350	4135	4135	4135	4135	10
433	20231212	133300	670166000	4130	4130	4130	4130	100
434	20231212	133200	669753000	4135	4135	4135	4135	0
435	20231212	133100	669753000	4135	4135	4135	4135	0
436	20231212	133000	669753000	4135	4135	4135	4135	30
437	20231212	132900	669628950	4130	4130	4130	4130	0
438	20231212	132800	669628950	4130	4130	4130	4130	0
439	20231212	132700	669628950	4130	4130	4130	4130	0
440	20231212	132600	669628950	4130	4130	4130	4130	0
441	20231212	132500	669628950	4130	4130	4130	4130	0
442	20231212	132400	669628950	4130	4130	4130	4130	0
443	20231212	132300	669628950	4130	4125	4140	4125	138
444	20231212	132200	669058920	4105	4140	4140	4105	4600
445	20231212	132100	650150590	4160	4160	4160	4160	0
446	20231212	132000	650150590	4160	4140	4160	4140	102
447	20231212	131900	649728270	4150	4150	4150	4150	10
448	20231212	131800	649686770	4160	4170	4170	4160	1010
449	20231212	131700	645475170	4170	4170	4170	4170	0
450	20231212	131600	645475170	4170	4170	4170	4170	0
451	20231212	131500	645475170	4170	4170	4170	4170	0
452	20231212	131400	645475170	4170	4170	4170	4170	11
453	20231212	131300	645429300	4170	4110	4170	4100	7501
454	20231212	131200	614298590	4110	4110	4110	4110	0
455	20231212	131100	614298590	4110	4110	4110	4110	743
456	20231212	131000	611244860	4110	4110	4110	4110	0
457	20231212	130900	611244860	4110	4110	4110	4110	11
458	20231212	130800	611199650	4110	4110	4110	4110	0
459	20231212	130700	611199650	4110	4110	4110	4110	398
460	20231212	130600	609563870	4110	4110	4110	4105	3706
461	20231212	130500	594332725	4110	4110	4110	4110	0
462	20231212	130400	594332725	4110	4110	4110	4110	0
463	20231212	130300	594332725	4110	4110	4110	4110	0
464	20231212	130200	594332725	4110	4110	4110	4110	0
465	20231212	130100	594332725	4110	4110	4110	4110	94
466	20231212	130000	593946385	4130	4130	4130	4130	1
467	20231212	125900	593942255	4130	4130	4130	4130	0
468	20231212	125800	593942255	4130	4130	4130	4130	7
469	20231212	125700	593913345	4130	4130	4130	4130	0
470	20231212	125600	593913345	4130	4130	4130	4130	7
471	20231212	125500	593884435	4130	4130	4130	4130	0
472	20231212	125400	593884435	4130	4130	4130	4130	500
473	20231212	125300	591819435	4130	4130	4130	4130	0
474	20231212	125200	591819435	4130	4130	4130	4130	0
475	20231212	125100	591819435	4130	4130	4130	4130	0
476	20231212	125000	591819435	4130	4130	4130	4130	0
477	20231212	124900	591819435	4130	4130	4130	4130	1002
478	20231212	124800	587681175	4130	4130	4130	4130	1
479	20231212	124700	587677045	4130	4130	4130	4130	0
480	20231212	124600	587677045	4130	4130	4130	4130	5
481	20231212	124500	587656395	4130	4130	4130	4130	0
482	20231212	124400	587656395	4130	4130	4130	4130	0
483	20231212	124300	587656395	4130	4130	4130	4130	5
484	20231212	124200	587635745	4130	4130	4130	4130	0
485	20231212	124100	587635745	4130	4130	4130	4130	1
486	20231212	124000	587631615	4130	4130	4130	4130	0
487	20231212	123900	587631615	4130	4130	4130	4130	1
488	20231212	123800	587627485	4135	4135	4135	4135	0
489	20231212	123700	587627485	4135	4105	4135	4105	601
490	20231212	123600	585160350	4140	4145	4145	4105	504
491	20231212	123500	583091275	4145	4145	4145	4145	20
492	20231212	123400	583008375	4145	4120	4145	4120	241
493	20231212	123300	582015430	4145	4135	4145	4135	110
494	20231212	123200	581560510	4120	4120	4130	4120	2323
495	20231212	123100	571986210	4120	4120	4120	4120	23
496	20231212	123000	571891450	4125	4100	4130	4090	1304
497	20231212	122900	566552045	4135	4125	4135	4125	5100
498	20231212	122800	545464565	4135	4135	4135	4135	0
499	20231212	122700	545464565	4135	4105	4135	4095	2104
500	20231212	122600	536835605	4145	4145	4150	4100	1236
501	20231212	122500	531761420	4115	4125	4125	4115	300
502	20231212	122400	530526655	4120	4155	4155	4120	240
503	20231212	122300	529536530	4130	4130	4130	4130	2007
504	20231212	122200	521247620	4130	4140	4140	4130	434
505	20231212	122100	519454330	4145	4145	4145	4145	4
506	20231212	122000	519437750	4145	4145	4145	4145	0
507	20231212	121900	519437750	4145	4155	4155	4145	1966
508	20231212	121800	511287970	4155	4155	4155	4155	40
509	20231212	121700	511121770	4155	4155	4155	4155	0
510	20231212	121600	511121770	4155	4155	4155	4155	0
511	20231212	121500	511121770	4155	4155	4155	4155	2
512	20231212	121400	511113460	4155	4155	4155	4155	1
513	20231212	121300	511109305	4155	4155	4155	4155	2
514	20231212	121200	511100995	4155	4155	4155	4155	0
515	20231212	121100	511100995	4155	4155	4155	4155	0
516	20231212	121000	511100995	4155	4155	4155	4155	0
517	20231212	120900	511100995	4155	4155	4155	4155	5
518	20231212	120800	511080220	4155	4155	4155	4155	5
519	20231212	120700	511059445	4150	4150	4150	4150	0
520	20231212	120600	511059445	4150	4150	4150	4150	500
521	20231212	120500	508984445	4150	4150	4150	4150	0
522	20231212	120400	508984445	4150	4150	4150	4150	370
523	20231212	120300	507448945	4150	4150	4150	4150	0
524	20231212	120200	507448945	4150	4150	4150	4150	0
525	20231212	120100	507448945	4150	4150	4150	4150	5
526	20231212	120000	507428195	4165	4165	4165	4165	0
527	20231212	115900	507428195	4165	4165	4165	4165	8
528	20231212	115800	507394875	4165	4165	4165	4165	0
529	20231212	115700	507394875	4165	4165	4165	4165	1
530	20231212	115600	507390710	4165	4165	4165	4165	5
531	20231212	115500	507369885	4165	4165	4165	4165	0
532	20231212	115400	507369885	4165	4165	4165	4165	0
533	20231212	115300	507369885	4165	4165	4165	4165	20
534	20231212	115200	507286585	4160	4150	4160	4150	7
535	20231212	115100	507257495	4150	4150	4150	4150	88
536	20231212	115000	506892295	4150	4150	4150	4150	0
537	20231212	114900	506892295	4150	4150	4150	4150	0
538	20231212	114800	506892295	4150	4150	4150	4150	0
539	20231212	114700	506892295	4150	4170	4170	4150	601
540	20231212	114600	504397155	4160	4160	4160	4160	0
541	20231212	114500	504397155	4160	4160	4160	4160	330
542	20231212	114400	503024355	4170	4170	4170	4170	0
543	20231212	114300	503024355	4170	4170	4170	4170	1
544	20231212	114200	503020185	4170	4170	4170	4170	0
545	20231212	114100	503020185	4170	4170	4170	4170	5
546	20231212	114000	502999335	4170	4170	4170	4170	0
547	20231212	113900	502999335	4170	4170	4170	4170	0
548	20231212	113800	502999335	4170	4170	4170	4170	0
549	20231212	113700	502999335	4170	4170	4170	4170	0
550	20231212	113600	502999335	4170	4170	4170	4170	634
551	20231212	113500	500355555	4170	4170	4170	4170	51
552	20231212	113400	500142885	4180	4180	4180	4180	1
553	20231212	113300	500138705	4170	4170	4170	4170	0
554	20231212	113200	500138705	4170	4165	4170	4165	20
555	20231212	113100	500055310	4170	4170	4170	4170	0
556	20231212	113000	500055310	4170	4160	4170	4160	728
557	20231212	112900	497019860	4160	4160	4160	4160	99
558	20231212	112800	496608020	4165	4165	4165	4165	0
559	20231212	112700	496608020	4165	4165	4165	4165	0
560	20231212	112600	496608020	4165	4170	4170	4165	454
561	20231212	112500	494714990	4185	4185	4185	4185	0
562	20231212	112400	494714990	4185	4185	4185	4185	0
563	20231212	112300	494714990	4185	4185	4185	4185	1
564	20231212	112200	494710805	4185	4185	4185	4185	1
565	20231212	112100	494706620	4175	4175	4175	4175	200
566	20231212	112000	493871620	4175	4175	4175	4175	0
567	20231212	111900	493871620	4175	4175	4175	4175	0
568	20231212	111800	493871620	4175	4175	4175	4175	0
569	20231212	111700	493871620	4175	4175	4175	4175	0
570	20231212	111600	493871620	4175	4180	4185	4175	4
571	20231212	111500	493854900	4170	4185	4185	4170	76
572	20231212	111400	493537965	4170	4170	4170	4170	2
573	20231212	111300	493529625	4170	4170	4170	4170	0
574	20231212	111200	493529625	4170	4170	4170	4170	0
575	20231212	111100	493529625	4170	4170	4170	4170	0
576	20231212	111000	493529625	4170	4170	4170	4170	0
577	20231212	110900	493529625	4170	4170	4170	4170	3
578	20231212	110800	493517115	4175	4175	4175	4175	0
579	20231212	110700	493517115	4175	4175	4175	4175	0
580	20231212	110600	493517115	4175	4175	4175	4175	200
581	20231212	110500	492682115	4175	4175	4175	4175	0
582	20231212	110400	492682115	4175	4175	4175	4175	1
583	20231212	110300	492677940	4175	4175	4175	4175	686
584	20231212	110200	489813890	4180	4180	4180	4180	0
585	20231212	110100	489813890	4180	4175	4180	4175	335
586	20231212	110000	488415260	4175	4175	4175	4175	2
587	20231212	105900	488406910	4180	4180	4180	4180	3
588	20231212	105800	488394370	4170	4170	4170	4170	3282
589	20231212	105700	474708430	4175	4175	4175	4175	1
590	20231212	105600	474704255	4175	4175	4175	4175	0
591	20231212	105500	474704255	4175	4175	4175	4175	0
592	20231212	105400	474704255	4175	4175	4175	4175	0
593	20231212	105300	474704255	4175	4175	4175	4175	50
594	20231212	105200	474495505	4180	4180	4180	4180	3
595	20231212	105100	474482965	4185	4190	4190	4185	5
596	20231212	105000	474462030	4195	4195	4195	4195	1
597	20231212	104900	474457835	4190	4190	4190	4190	0
598	20231212	104800	474457835	4190	4190	4190	4190	1
599	20231212	104700	474453645	4175	4175	4175	4175	0
600	20231212	104600	474453645	4175	4175	4175	4175	0
601	20231212	104500	474453645	4175	4180	4180	4175	124
602	20231212	104400	473935880	4210	4210	4210	4210	75
603	20231212	104300	473620130	4210	4210	4210	4210	0
604	20231212	104200	473620130	4210	4210	4210	4210	48
605	20231212	104100	473418050	4180	4180	4180	4180	350
606	20231212	104000	471955050	4180	4180	4180	4180	100
607	20231212	103900	471537050	4220	4220	4220	4220	131
608	20231212	103800	470984230	4220	4220	4220	4220	612
609	20231212	103700	468401590	4220	4220	4220	4220	1
610	20231212	103600	468397370	4215	4190	4215	4190	474
611	20231212	103500	466406110	4190	4190	4190	4190	64
612	20231212	103400	466137950	4185	4185	4185	4185	0
613	20231212	103300	466137950	4185	4190	4190	4185	171
614	20231212	103200	465421465	4190	4190	4190	4190	0
615	20231212	103100	465421465	4190	4190	4190	4190	0
616	20231212	103000	465421465	4190	4215	4215	4190	7
617	20231212	102900	465392085	4215	4215	4215	4215	0
618	20231212	102800	465392085	4215	4215	4215	4215	40
619	20231212	102700	465223485	4215	4215	4215	4215	30
620	20231212	102600	465097035	4215	4215	4215	4215	20
621	20231212	102500	465012735	4220	4220	4220	4220	30
622	20231212	102400	464886135	4220	4220	4220	4220	50
623	20231212	102300	464675135	4225	4225	4225	4225	50
624	20231212	102200	464463885	4235	4235	4235	4195	2255
625	20231212	102100	454922560	4195	4195	4235	4195	3857
626	20231212	102000	438605665	4235	4235	4235	4235	300
627	20231212	101900	437335165	4235	4175	4235	4175	39492
628	20231212	101800	270386870	4175	4170	4175	4165	456
629	20231212	101700	268485470	4170	4170	4170	4165	83
630	20231212	101600	268139410	4180	4180	4180	4180	0
631	20231212	101500	268139410	4180	4150	4180	4135	502
632	20231212	101400	266063525	4180	4170	4180	4130	3228
633	20231212	101300	252700420	4130	4140	4140	4130	698
634	20231212	101200	249817070	4170	4170	4170	4170	0
635	20231212	101100	249817070	4170	4170	4170	4170	0
636	20231212	101000	249817070	4170	4175	4175	4170	9
637	20231212	100900	249779535	4180	4180	4180	4180	3
638	20231212	100800	249766995	4145	4180	4180	4145	1000
639	20231212	100700	245621960	4145	4145	4180	4145	2347
640	20231212	100600	235861670	4170	4170	4170	4155	570
641	20231212	100500	233487320	4160	4155	4160	4155	2100
642	20231212	100400	224761320	4170	4170	4170	4170	0
643	20231212	100300	224761320	4170	4170	4170	4170	100
644	20231212	100200	224344320	4170	4180	4180	4170	803
645	20231212	100100	220995795	4185	4190	4190	4185	101
646	20231212	100000	220572610	4190	4180	4190	4180	37
647	20231212	095900	220417790	4195	4195	4195	4195	0
648	20231212	095800	220417790	4195	4195	4195	4195	0
649	20231212	095700	220417790	4195	4195	4195	4195	0
650	20231212	095600	220417790	4195	4195	4195	4195	0
651	20231212	095500	220417790	4195	4155	4195	4130	2129
652	20231212	095400	211556000	4190	4155	4190	4155	453
653	20231212	095300	209673680	4200	4165	4205	4160	2415
654	20231212	095200	199579720	4175	4165	4205	4165	1009
655	20231212	095100	195357845	4200	4185	4220	4160	12153
656	20231212	095000	144691895	4185	4125	4185	4120	8614
657	20231212	094900	108961910	4130	4130	4130	4130	48
658	20231212	094800	108763670	4125	4125	4125	4125	1
659	20231212	094700	108759545	4130	4130	4130	4130	0
660	20231212	094600	108759545	4130	4130	4130	4130	50
661	20231212	094500	108553045	4130	4130	4130	4130	1
662	20231212	094400	108548915	4130	4125	4130	4125	10
663	20231212	094300	108507625	4135	4135	4135	4135	0
664	20231212	094200	108507625	4135	4125	4135	4100	408
665	20231212	094100	106824625	4100	4115	4115	4100	218
666	20231212	094000	105930275	4140	4140	4145	4095	1095
667	20231212	093900	101420970	4100	4120	4145	4100	2889
668	20231212	093800	89523150	4120	4120	4120	4120	214
669	20231212	093700	88641470	4120	4140	4140	4120	1551
670	20231212	093600	82248915	4160	4155	4160	4155	42
671	20231212	093500	82074335	4165	4165	4165	4165	0
672	20231212	093400	82074335	4165	4165	4165	4165	260
673	20231212	093300	80991435	4135	4160	4170	4130	3845
674	20231212	093200	65047175	4170	4180	4180	4170	218
675	20231212	093100	64136415	4180	4175	4180	4165	652
676	20231212	093000	61412465	4180	4185	4185	4180	51
677	20231212	092900	61199265	4180	4185	4230	4170	462
678	20231212	092800	59266925	4185	4215	4215	4185	3085
679	20231212	092700	46319210	4240	4225	4240	4215	158
680	20231212	092600	45651710	4230	4230	4230	4230	57
681	20231212	092500	45410600	4235	4235	4235	4235	500
682	20231212	092400	43293100	4235	4240	4240	4235	11
683	20231212	092300	43246500	4240	4255	4255	4240	13
684	20231212	092200	43191285	4235	4240	4240	4235	56
685	20231212	092100	42954000	4255	4255	4255	4255	0
686	20231212	092000	42954000	4255	4235	4255	4215	440
687	20231212	091900	41094400	4260	4260	4260	4260	7
688	20231212	091800	41064580	4260	4235	4260	4235	103
689	20231212	091700	40628300	4235	4255	4260	4235	819
690	20231212	091600	37148430	4255	4255	4255	4240	542
691	20231212	091500	34845850	4255	4255	4255	4255	0
692	20231212	091400	34845850	4255	4250	4260	4250	19
693	20231212	091300	34764995	4250	4270	4275	4250	924
694	20231212	091200	30826170	4275	4275	4275	4265	238
695	20231212	091100	29809955	4295	4290	4295	4290	802
696	20231212	091000	26368460	4290	4295	4300	4285	1062
697	20231212	090900	21808925	4300	4300	4300	4300	2
698	20231212	090800	21800325	4325	4325	4325	4325	0
699	20231212	090700	21800325	4325	4335	4335	4270	1994
700	20231212	090600	13246710	4335	4325	4335	4270	1737
701	20231212	090500	5777955	4325	4325	4325	4325	55
702	20231212	090400	5540080	4325	4325	4325	4325	0
703	20231212	090300	5540080	4325	4325	4325	4325	664
704	20231212	090200	2668280	4325	4300	4330	4300	218
705	20231212	090100	1727150	4300	4300	4300	4275	232
706	20231212	090000	735300	4275	4275	4275	4275	172