KissMeData/239340/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204400	216115230	2925	2925	2925	2925	3188
3	20231212	204300	216115230	2925	2925	2925	2925	0
4	20231212	204200	216115230	2925	2925	2925	2925	0
5	20231212	204100	216115230	2925	2925	2925	2925	0
6	20231212	204000	216115230	2925	2925	2925	2925	0
7	20231212	203900	216115230	2925	2925	2925	2925	0
8	20231212	203800	216115230	2925	2925	2925	2925	0
9	20231212	203700	216115230	2925	2925	2925	2925	0
10	20231212	203600	216115230	2925	2925	2925	2925	0
11	20231212	203500	216115230	2925	2925	2925	2925	0
12	20231212	203400	216115230	2925	2925	2925	2925	0
13	20231212	203300	216115230	2925	2925	2925	2925	0
14	20231212	203200	216115230	2925	2925	2925	2925	0
15	20231212	203100	216115230	2925	2925	2925	2925	0
16	20231212	203000	216115230	2925	2925	2925	2925	0
17	20231212	202900	216115230	2925	2925	2925	2925	0
18	20231212	202800	216115230	2925	2925	2925	2925	0
19	20231212	202700	216115230	2925	2925	2925	2925	0
20	20231212	202600	216115230	2925	2925	2925	2925	0
21	20231212	202500	216115230	2925	2925	2925	2925	0
22	20231212	202400	216115230	2925	2925	2925	2925	0
23	20231212	202300	216115230	2925	2925	2925	2925	0
24	20231212	202200	216115230	2925	2925	2925	2925	0
25	20231212	202100	216115230	2925	2925	2925	2925	0
26	20231212	202000	216115230	2925	2925	2925	2925	0
27	20231212	201900	216115230	2925	2925	2925	2925	0
28	20231212	201800	216115230	2925	2925	2925	2925	0
29	20231212	201700	216115230	2925	2925	2925	2925	0
30	20231212	201600	216115230	2925	2925	2925	2925	0
31	20231212	201500	216115230	2925	2925	2925	2925	0
32	20231212	201400	216115230	2925	2925	2925	2925	3188
33	20231212	201300	216115230	2925	2925	2925	2925	0
34	20231212	201200	216115230	2925	2925	2925	2925	0
35	20231212	201100	216115230	2925	2925	2925	2925	0
36	20231212	201000	216115230	2925	2925	2925	2925	0
37	20231212	200900	216115230	2925	2925	2925	2925	0
38	20231212	200800	216115230	2925	2925	2925	2925	0
39	20231212	200700	216115230	2925	2925	2925	2925	0
40	20231212	200600	216115230	2925	2925	2925	2925	0
41	20231212	200500	216115230	2925	2925	2925	2925	0
42	20231212	200400	216115230	2925	2925	2925	2925	0
43	20231212	200300	216115230	2925	2925	2925	2925	0
44	20231212	200200	216115230	2925	2925	2925	2925	0
45	20231212	200100	216115230	2925	2925	2925	2925	0
46	20231212	200000	216115230	2925	2925	2925	2925	0
47	20231212	195900	216115230	2925	2925	2925	2925	0
48	20231212	195800	216115230	2925	2925	2925	2925	0
49	20231212	195700	216115230	2925	2925	2925	2925	0
50	20231212	195600	216115230	2925	2925	2925	2925	0
51	20231212	195500	216115230	2925	2925	2925	2925	0
52	20231212	195400	216115230	2925	2925	2925	2925	0
53	20231212	195300	216115230	2925	2925	2925	2925	0
54	20231212	195200	216115230	2925	2925	2925	2925	0
55	20231212	195100	216115230	2925	2925	2925	2925	0
56	20231212	195000	216115230	2925	2925	2925	2925	0
57	20231212	194900	216115230	2925	2925	2925	2925	0
58	20231212	194800	216115230	2925	2925	2925	2925	0
59	20231212	194700	216115230	2925	2925	2925	2925	0
60	20231212	194600	216115230	2925	2925	2925	2925	0
61	20231212	194500	216115230	2925	2925	2925	2925	0
62	20231212	194400	216115230	2925	2925	2925	2925	3188
63	20231212	194300	216115230	2925	2925	2925	2925	0
64	20231212	194200	216115230	2925	2925	2925	2925	0
65	20231212	194100	216115230	2925	2925	2925	2925	0
66	20231212	194000	216115230	2925	2925	2925	2925	0
67	20231212	193900	216115230	2925	2925	2925	2925	0
68	20231212	193800	216115230	2925	2925	2925	2925	0
69	20231212	193700	216115230	2925	2925	2925	2925	0
70	20231212	193600	216115230	2925	2925	2925	2925	0
71	20231212	193500	216115230	2925	2925	2925	2925	0
72	20231212	193400	216115230	2925	2925	2925	2925	0
73	20231212	193300	216115230	2925	2925	2925	2925	0
74	20231212	193200	216115230	2925	2925	2925	2925	0
75	20231212	193100	216115230	2925	2925	2925	2925	0
76	20231212	193000	216115230	2925	2925	2925	2925	0
77	20231212	192900	216115230	2925	2925	2925	2925	0
78	20231212	192800	216115230	2925	2925	2925	2925	0
79	20231212	192700	216115230	2925	2925	2925	2925	0
80	20231212	192600	216115230	2925	2925	2925	2925	0
81	20231212	192500	216115230	2925	2925	2925	2925	0
82	20231212	192400	216115230	2925	2925	2925	2925	0
83	20231212	192300	216115230	2925	2925	2925	2925	0
84	20231212	192200	216115230	2925	2925	2925	2925	0
85	20231212	192100	216115230	2925	2925	2925	2925	0
86	20231212	192000	216115230	2925	2925	2925	2925	0
87	20231212	191900	216115230	2925	2925	2925	2925	0
88	20231212	191800	216115230	2925	2925	2925	2925	0
89	20231212	191700	216115230	2925	2925	2925	2925	0
90	20231212	191600	216115230	2925	2925	2925	2925	0
91	20231212	191500	216115230	2925	2925	2925	2925	0
92	20231212	191400	216115230	2925	2925	2925	2925	3188
93	20231212	191300	216115230	2925	2925	2925	2925	0
94	20231212	191200	216115230	2925	2925	2925	2925	0
95	20231212	191100	216115230	2925	2925	2925	2925	0
96	20231212	191000	216115230	2925	2925	2925	2925	0
97	20231212	190900	216115230	2925	2925	2925	2925	0
98	20231212	190800	216115230	2925	2925	2925	2925	0
99	20231212	190700	216115230	2925	2925	2925	2925	0
100	20231212	190600	216115230	2925	2925	2925	2925	0
101	20231212	190500	216115230	2925	2925	2925	2925	0
102	20231212	190400	216115230	2925	2925	2925	2925	0
103	20231212	190300	216115230	2925	2925	2925	2925	0
104	20231212	190200	216115230	2925	2925	2925	2925	0
105	20231212	190100	216115230	2925	2925	2925	2925	0
106	20231212	190000	216115230	2925	2925	2925	2925	0
107	20231212	185900	216115230	2925	2925	2925	2925	0
108	20231212	185800	216115230	2925	2925	2925	2925	0
109	20231212	185700	216115230	2925	2925	2925	2925	0
110	20231212	185600	216115230	2925	2925	2925	2925	0
111	20231212	185500	216115230	2925	2925	2925	2925	0
112	20231212	185400	216115230	2925	2925	2925	2925	0
113	20231212	185300	216115230	2925	2925	2925	2925	0
114	20231212	185200	216115230	2925	2925	2925	2925	0
115	20231212	185100	216115230	2925	2925	2925	2925	0
116	20231212	185000	216115230	2925	2925	2925	2925	0
117	20231212	184900	216115230	2925	2925	2925	2925	0
118	20231212	184800	216115230	2925	2925	2925	2925	0
119	20231212	184700	216115230	2925	2925	2925	2925	0
120	20231212	184600	216115230	2925	2925	2925	2925	0
121	20231212	184500	216115230	2925	2925	2925	2925	0
122	20231212	184400	216115230	2925	2925	2925	2925	3188
123	20231212	184300	216115230	2925	2925	2925	2925	0
124	20231212	184200	216115230	2925	2925	2925	2925	0
125	20231212	184100	216115230	2925	2925	2925	2925	0
126	20231212	184000	216115230	2925	2925	2925	2925	0
127	20231212	183900	216115230	2925	2925	2925	2925	0
128	20231212	183800	216115230	2925	2925	2925	2925	0
129	20231212	183700	216115230	2925	2925	2925	2925	0
130	20231212	183600	216115230	2925	2925	2925	2925	0
131	20231212	183500	216115230	2925	2925	2925	2925	0
132	20231212	183400	216115230	2925	2925	2925	2925	0
133	20231212	183300	216115230	2925	2925	2925	2925	0
134	20231212	183200	216115230	2925	2925	2925	2925	0
135	20231212	183100	216115230	2925	2925	2925	2925	0
136	20231212	183000	216115230	2925	2925	2925	2925	0
137	20231212	182900	216115230	2925	2925	2925	2925	0
138	20231212	182800	216115230	2925	2925	2925	2925	0
139	20231212	182700	216115230	2925	2925	2925	2925	0
140	20231212	182600	216115230	2925	2925	2925	2925	0
141	20231212	182500	216115230	2925	2925	2925	2925	0
142	20231212	182400	216115230	2925	2925	2925	2925	0
143	20231212	182300	216115230	2925	2925	2925	2925	0
144	20231212	182200	216115230	2925	2925	2925	2925	0
145	20231212	182100	216115230	2925	2925	2925	2925	0
146	20231212	182000	216115230	2925	2925	2925	2925	0
147	20231212	181900	216115230	2925	2925	2925	2925	0
148	20231212	181800	216115230	2925	2925	2925	2925	0
149	20231212	181700	216115230	2925	2925	2925	2925	0
150	20231212	181600	216115230	2925	2925	2925	2925	0
151	20231212	181500	216115230	2925	2925	2925	2925	0
152	20231212	181400	216115230	2925	2925	2925	2925	3188
153	20231212	181300	216115230	2925	2925	2925	2925	0
154	20231212	181200	216115230	2925	2925	2925	2925	0
155	20231212	181100	216115230	2925	2925	2925	2925	0
156	20231212	181000	216115230	2925	2925	2925	2925	0
157	20231212	180900	216115230	2925	2925	2925	2925	0
158	20231212	180800	216115230	2925	2925	2925	2925	0
159	20231212	180700	216115230	2925	2925	2925	2925	0
160	20231212	180600	216115230	2925	2925	2925	2925	0
161	20231212	180500	216115230	2925	2925	2925	2925	0
162	20231212	180400	216115230	2925	2925	2925	2925	0
163	20231212	180300	216115230	2925	2925	2925	2925	0
164	20231212	180200	216115230	2925	2925	2925	2925	0
165	20231212	180100	216115230	2925	2925	2925	2925	0
166	20231212	180000	216115230	2925	2925	2925	2925	0
167	20231212	175900	216115230	2925	2925	2925	2925	0
168	20231212	175800	216115230	2925	2925	2925	2925	0
169	20231212	175700	216115230	2925	2925	2925	2925	0
170	20231212	175600	216115230	2925	2925	2925	2925	0
171	20231212	175500	216115230	2925	2925	2925	2925	0
172	20231212	175400	216115230	2925	2925	2925	2925	0
173	20231212	175300	216115230	2925	2925	2925	2925	0
174	20231212	175200	216115230	2925	2925	2925	2925	0
175	20231212	175100	216115230	2925	2925	2925	2925	0
176	20231212	175000	216115230	2925	2925	2925	2925	0
177	20231212	174900	216115230	2925	2925	2925	2925	0
178	20231212	174800	216115230	2925	2925	2925	2925	0
179	20231212	174700	216115230	2925	2925	2925	2925	0
180	20231212	174600	216115230	2925	2925	2925	2925	0
181	20231212	174500	216115230	2925	2925	2925	2925	0
182	20231212	174400	216115230	2925	2925	2925	2925	3188
183	20231212	174300	216115230	2925	2925	2925	2925	0
184	20231212	174200	216115230	2925	2925	2925	2925	0
185	20231212	174100	216115230	2925	2925	2925	2925	0
186	20231212	174000	216115230	2925	2925	2925	2925	0
187	20231212	173900	216115230	2925	2925	2925	2925	0
188	20231212	173800	216115230	2925	2925	2925	2925	0
189	20231212	173700	216115230	2925	2925	2925	2925	0
190	20231212	173600	216115230	2925	2925	2925	2925	0
191	20231212	173500	216115230	2925	2925	2925	2925	0
192	20231212	173400	216115230	2925	2925	2925	2925	0
193	20231212	173300	216115230	2925	2925	2925	2925	0
194	20231212	173200	216115230	2925	2925	2925	2925	0
195	20231212	173100	216115230	2925	2925	2925	2925	0
196	20231212	173000	216115230	2925	2925	2925	2925	0
197	20231212	172900	216115230	2925	2925	2925	2925	0
198	20231212	172800	216115230	2925	2925	2925	2925	0
199	20231212	172700	216115230	2925	2925	2925	2925	0
200	20231212	172600	216115230	2925	2925	2925	2925	0
201	20231212	172500	216115230	2925	2925	2925	2925	0
202	20231212	172400	216115230	2925	2925	2925	2925	0
203	20231212	172300	216115230	2925	2925	2925	2925	0
204	20231212	172200	216115230	2925	2925	2925	2925	0
205	20231212	172100	216115230	2925	2925	2925	2925	0
206	20231212	172000	216115230	2925	2925	2925	2925	0
207	20231212	171900	216115230	2925	2925	2925	2925	0
208	20231212	171800	216115230	2925	2925	2925	2925	0
209	20231212	171700	216115230	2925	2925	2925	2925	0
210	20231212	171600	216115230	2925	2925	2925	2925	0
211	20231212	171500	216115230	2925	2925	2925	2925	0
212	20231212	171400	216115230	2925	2925	2925	2925	3188
213	20231212	171300	216115230	2925	2925	2925	2925	0
214	20231212	171200	216115230	2925	2925	2925	2925	0
215	20231212	171100	216115230	2925	2925	2925	2925	0
216	20231212	171000	216115230	2925	2925	2925	2925	0
217	20231212	170900	216115230	2925	2925	2925	2925	0
218	20231212	170800	216115230	2925	2925	2925	2925	0
219	20231212	170700	216115230	2925	2925	2925	2925	0
220	20231212	170600	216115230	2925	2925	2925	2925	0
221	20231212	170500	216115230	2925	2925	2925	2925	0
222	20231212	170400	216115230	2925	2925	2925	2925	0
223	20231212	170300	216115230	2925	2925	2925	2925	0
224	20231212	170200	216115230	2925	2925	2925	2925	0
225	20231212	170100	216115230	2925	2925	2925	2925	0
226	20231212	170000	216115230	2925	2925	2925	2925	0
227	20231212	165900	216115230	2925	2925	2925	2925	0
228	20231212	165800	216115230	2925	2925	2925	2925	0
229	20231212	165700	216115230	2925	2925	2925	2925	0
230	20231212	165600	216115230	2925	2925	2925	2925	0
231	20231212	165500	216115230	2925	2925	2925	2925	0
232	20231212	165400	216115230	2925	2925	2925	2925	0
233	20231212	165300	216115230	2925	2925	2925	2925	0
234	20231212	165200	216115230	2925	2925	2925	2925	0
235	20231212	165100	216115230	2925	2925	2925	2925	0
236	20231212	165000	216115230	2925	2925	2925	2925	0
237	20231212	164900	216115230	2925	2925	2925	2925	0
238	20231212	164800	216115230	2925	2925	2925	2925	0
239	20231212	164700	216115230	2925	2925	2925	2925	0
240	20231212	164600	216115230	2925	2925	2925	2925	0
241	20231212	164500	216115230	2925	2925	2925	2925	0
242	20231212	164400	216115230	2925	2925	2925	2925	3188
243	20231212	164300	216115230	2925	2925	2925	2925	0
244	20231212	164200	216115230	2925	2925	2925	2925	0
245	20231212	164100	216115230	2925	2925	2925	2925	0
246	20231212	164000	216115230	2925	2925	2925	2925	0
247	20231212	163900	216115230	2925	2925	2925	2925	0
248	20231212	163800	216115230	2925	2925	2925	2925	0
249	20231212	163700	216115230	2925	2925	2925	2925	0
250	20231212	163600	216115230	2925	2925	2925	2925	0
251	20231212	163500	216115230	2925	2925	2925	2925	0
252	20231212	163400	216115230	2925	2925	2925	2925	0
253	20231212	163300	216115230	2925	2925	2925	2925	0
254	20231212	163200	216115230	2925	2925	2925	2925	0
255	20231212	163100	216115230	2925	2925	2925	2925	0
256	20231212	163000	216115230	2925	2925	2925	2925	0
257	20231212	162900	216115230	2925	2925	2925	2925	0
258	20231212	162800	216115230	2925	2925	2925	2925	0
259	20231212	162700	216115230	2925	2925	2925	2925	0
260	20231212	162600	216115230	2925	2925	2925	2925	0
261	20231212	162500	216115230	2925	2925	2925	2925	0
262	20231212	162400	216115230	2925	2925	2925	2925	0
263	20231212	162300	216115230	2925	2925	2925	2925	0
264	20231212	162200	216115230	2925	2925	2925	2925	0
265	20231212	162100	216115230	2925	2925	2925	2925	0
266	20231212	162000	216115230	2925	2925	2925	2925	0
267	20231212	161900	216115230	2925	2925	2925	2925	0
268	20231212	161800	216115230	2925	2925	2925	2925	0
269	20231212	161700	216115230	2925	2925	2925	2925	0
270	20231212	161600	216115230	2925	2925	2925	2925	0
271	20231212	161500	216115230	2925	2925	2925	2925	0
272	20231212	161400	216115230	2925	2925	2925	2925	3188
273	20231212	161300	216115230	2925	2925	2925	2925	0
274	20231212	161200	216115230	2925	2925	2925	2925	0
275	20231212	161100	216115230	2925	2925	2925	2925	0
276	20231212	161000	216115230	2925	2925	2925	2925	0
277	20231212	160900	216115230	2925	2925	2925	2925	0
278	20231212	160800	216115230	2925	2925	2925	2925	0
279	20231212	160700	216115230	2925	2925	2925	2925	0
280	20231212	160600	216115230	2925	2925	2925	2925	0
281	20231212	160500	216115230	2925	2925	2925	2925	0
282	20231212	160400	216115230	2925	2925	2925	2925	0
283	20231212	160300	216115230	2925	2925	2925	2925	0
284	20231212	160200	216115230	2925	2925	2925	2925	0
285	20231212	160100	216115230	2925	2925	2925	2925	0
286	20231212	160000	216115230	2925	2925	2925	2925	0
287	20231212	155900	216115230	2925	2925	2925	2925	0
288	20231212	155800	216115230	2925	2925	2925	2925	0
289	20231212	155700	216115230	2925	2925	2925	2925	0
290	20231212	155600	216115230	2925	2925	2925	2925	0
291	20231212	155500	216115230	2925	2925	2925	2925	0
292	20231212	155400	216115230	2925	2925	2925	2925	0
293	20231212	155300	216115230	2925	2925	2925	2925	0
294	20231212	155200	216115230	2925	2925	2925	2925	0
295	20231212	155100	216115230	2925	2925	2925	2925	0
296	20231212	155000	216115230	2925	2925	2925	2925	0
297	20231212	154900	216115230	2925	2925	2925	2925	0
298	20231212	154800	216115230	2925	2925	2925	2925	0
299	20231212	154700	216115230	2925	2925	2925	2925	0
300	20231212	154600	216115230	2925	2925	2925	2925	0
301	20231212	154500	216115230	2925	2925	2925	2925	0
302	20231212	154400	216115230	2925	2925	2925	2925	3188
303	20231212	154300	216115230	2925	2925	2925	2925	0
304	20231212	154200	216115230	2925	2925	2925	2925	0
305	20231212	154100	216115230	2925	2925	2925	2925	0
306	20231212	154000	216115230	2925	2925	2925	2925	0
307	20231212	153900	216115230	2925	2925	2925	2925	0
308	20231212	153800	216115230	2925	2925	2925	2925	0
309	20231212	153700	216115230	2925	2925	2925	2925	0
310	20231212	153600	216115230	2925	2925	2925	2925	0
311	20231212	153500	216115230	2925	2925	2925	2925	0
312	20231212	153400	216115230	2925	2925	2925	2925	0
313	20231212	153300	216115230	2925	2925	2925	2925	0
314	20231212	153200	216115230	2925	2925	2925	2925	0
315	20231212	153100	216115230	2925	2925	2925	2925	0
316	20231212	153000	216115230	2925	2925	2925	2925	3188
317	20231212	152900	206790330	2925	2925	2925	2925	0
318	20231212	152800	206790330	2925	2925	2925	2925	0
319	20231212	152700	206790330	2925	2925	2925	2925	0
320	20231212	152600	206790330	2925	2925	2925	2925	0
321	20231212	152500	206790330	2925	2925	2925	2925	0
322	20231212	152400	206790330	2925	2925	2925	2925	0
323	20231212	152300	206790330	2925	2925	2925	2925	0
324	20231212	152200	206790330	2925	2925	2925	2925	0
325	20231212	152100	206790330	2925	2925	2925	2925	0
326	20231212	152000	206790330	2925	2925	2925	2925	0
327	20231212	151900	206790330	2925	2930	2930	2925	405
328	20231212	151800	205605450	2925	2925	2925	2925	707
329	20231212	151700	203537475	2930	2930	2930	2930	223
330	20231212	151600	202884085	2930	2930	2930	2930	1307
331	20231212	151500	199054575	2935	2935	2935	2935	1
332	20231212	151400	199051640	2935	2935	2935	2935	0
333	20231212	151300	199051640	2935	2930	2935	2930	129
334	20231212	151200	198673665	2930	2930	2930	2930	0
335	20231212	151100	198673665	2930	2935	2935	2930	487
336	20231212	151000	197246745	2930	2935	2935	2930	252
337	20231212	150900	196507875	2935	2930	2935	2930	45
338	20231212	150800	196375825	2930	2930	2930	2930	1
339	20231212	150700	196372895	2935	2935	2935	2935	1
340	20231212	150600	196369960	2930	2930	2930	2930	61
341	20231212	150500	196191230	2930	2930	2930	2930	0
342	20231212	150400	196191230	2930	2930	2930	2930	0
343	20231212	150300	196191230	2930	2930	2930	2930	0
344	20231212	150200	196191230	2930	2930	2930	2930	3
345	20231212	150100	196182440	2935	2935	2935	2935	0
346	20231212	150000	196182440	2935	2935	2935	2935	1
347	20231212	145900	196179505	2930	2930	2930	2930	0
348	20231212	145800	196179505	2930	2930	2930	2930	992
349	20231212	145700	193272945	2935	2935	2935	2935	11
350	20231212	145600	193240660	2935	2935	2935	2935	0
351	20231212	145500	193240660	2935	2935	2935	2935	0
352	20231212	145400	193240660	2935	2935	2935	2935	0
353	20231212	145300	193240660	2935	2935	2935	2935	0
354	20231212	145200	193240660	2935	2935	2935	2935	0
355	20231212	145100	193240660	2935	2935	2935	2935	0
356	20231212	145000	193240660	2935	2935	2935	2935	0
357	20231212	144900	193240660	2935	2935	2935	2935	1
358	20231212	144800	193237725	2935	2935	2935	2935	0
359	20231212	144700	193237725	2935	2925	2935	2925	599
360	20231212	144600	191485630	2925	2925	2925	2925	102
361	20231212	144500	191187280	2935	2930	2935	2930	971
362	20231212	144400	188342245	2930	2935	2935	2930	430
363	20231212	144300	187080345	2935	2935	2935	2935	1
364	20231212	144200	187077410	2930	2930	2930	2930	0
365	20231212	144100	187077410	2930	2930	2930	2930	0
366	20231212	144000	187077410	2930	2930	2930	2930	10
367	20231212	143900	187048110	2930	2930	2930	2930	35
368	20231212	143800	186945560	2930	2930	2930	2930	0
369	20231212	143700	186945560	2930	2930	2930	2930	0
370	20231212	143600	186945560	2930	2930	2930	2930	1
371	20231212	143500	186942630	2925	2925	2925	2925	0
372	20231212	143400	186942630	2925	2930	2930	2925	338
373	20231212	143300	185953955	2930	2930	2930	2930	0
374	20231212	143200	185953955	2930	2930	2930	2930	2
375	20231212	143100	185948095	2925	2925	2925	2925	0
376	20231212	143000	185948095	2925	2925	2925	2925	94
377	20231212	142900	185673145	2930	2930	2930	2930	0
378	20231212	142800	185673145	2930	2930	2930	2930	0
379	20231212	142700	185673145	2930	2930	2930	2930	0
380	20231212	142600	185673145	2930	2930	2930	2930	0
381	20231212	142500	185673145	2930	2925	2930	2925	21
382	20231212	142400	185611715	2935	2935	2935	2935	0
383	20231212	142300	185611715	2935	2935	2935	2935	115
384	20231212	142200	185274190	2935	2935	2935	2935	0
385	20231212	142100	185274190	2935	2935	2935	2935	0
386	20231212	142000	185274190	2935	2935	2935	2935	9
387	20231212	141900	185247775	2935	2930	2935	2930	123
388	20231212	141800	184886870	2930	2930	2930	2930	25
389	20231212	141700	184813620	2935	2935	2935	2935	12
390	20231212	141600	184778400	2935	2935	2935	2935	1
391	20231212	141500	184775465	2930	2930	2930	2930	50
392	20231212	141400	184628965	2935	2935	2935	2935	1
393	20231212	141300	184626030	2925	2925	2925	2925	500
394	20231212	141200	183163530	2935	2935	2935	2935	0
395	20231212	141100	183163530	2935	2935	2935	2935	0
396	20231212	141000	183163530	2935	2935	2935	2935	0
397	20231212	140900	183163530	2935	2935	2935	2935	0
398	20231212	140800	183163530	2935	2935	2935	2935	1
399	20231212	140700	183160595	2925	2925	2925	2925	500
400	20231212	140600	181698095	2925	2930	2930	2925	1556
401	20231212	140500	177140415	2935	2935	2935	2935	0
402	20231212	140400	177140415	2935	2935	2935	2935	1
403	20231212	140300	177137480	2930	2930	2930	2930	204
404	20231212	140200	176539760	2930	2930	2930	2930	2095
405	20231212	140100	170401410	2930	2930	2930	2930	0
406	20231212	140000	170401410	2930	2930	2930	2930	2355
407	20231212	135900	163501260	2935	2935	2935	2935	1
408	20231212	135800	163498325	2930	2930	2930	2930	0
409	20231212	135700	163498325	2930	2930	2930	2930	220
410	20231212	135600	162853725	2935	2935	2935	2935	0
411	20231212	135500	162853725	2935	2935	2935	2935	0
412	20231212	135400	162853725	2935	2935	2935	2935	1
413	20231212	135300	162850790	2930	2930	2930	2930	400
414	20231212	135200	161678790	2935	2935	2935	2935	0
415	20231212	135100	161678790	2935	2935	2935	2935	20
416	20231212	135000	161620090	2935	2935	2935	2935	0
417	20231212	134900	161620090	2935	2935	2935	2935	0
418	20231212	134800	161620090	2935	2935	2935	2935	0
419	20231212	134700	161620090	2935	2935	2935	2935	0
420	20231212	134600	161620090	2935	2935	2935	2935	25
421	20231212	134500	161546715	2935	2935	2935	2935	0
422	20231212	134400	161546715	2935	2935	2935	2935	0
423	20231212	134300	161546715	2935	2930	2935	2930	33
424	20231212	134200	161449925	2935	2935	2935	2935	0
425	20231212	134100	161449925	2935	2935	2935	2935	0
426	20231212	134000	161449925	2935	2935	2935	2935	0
427	20231212	133900	161449925	2935	2935	2935	2935	0
428	20231212	133800	161449925	2935	2935	2935	2935	0
429	20231212	133700	161449925	2935	2935	2935	2935	0
430	20231212	133600	161449925	2935	2935	2935	2935	0
431	20231212	133500	161449925	2935	2930	2935	2930	686
432	20231212	133400	159439940	2935	2935	2935	2935	0
433	20231212	133300	159439940	2935	2935	2935	2935	1000
434	20231212	133200	156504940	2930	2930	2930	2930	0
435	20231212	133100	156504940	2930	2935	2935	2930	201
436	20231212	133000	155915505	2930	2930	2930	2930	9
437	20231212	132900	155889135	2930	2930	2930	2930	0
438	20231212	132800	155889135	2930	2930	2930	2930	480
439	20231212	132700	154482735	2930	2930	2930	2930	1
440	20231212	132600	154479805	2925	2925	2925	2925	500
441	20231212	132500	153017305	2935	2935	2935	2935	0
442	20231212	132400	153017305	2935	2935	2935	2935	0
443	20231212	132300	153017305	2935	2935	2935	2935	0
444	20231212	132200	153017305	2935	2935	2935	2935	1
445	20231212	132100	153014370	2930	2930	2930	2930	0
446	20231212	132000	153014370	2930	2930	2930	2930	2642
447	20231212	131900	145273310	2930	2930	2930	2930	27
448	20231212	131800	145194200	2930	2930	2930	2930	4
449	20231212	131700	145182480	2930	2935	2935	2930	601
450	20231212	131600	143421545	2935	2935	2935	2935	1
451	20231212	131500	143418610	2930	2930	2930	2930	0
452	20231212	131400	143418610	2930	2930	2930	2930	1000
453	20231212	131300	140488610	2935	2930	2935	2930	419
454	20231212	131200	139260935	2930	2930	2930	2930	0
455	20231212	131100	139260935	2930	2930	2930	2930	0
456	20231212	131000	139260935	2930	2930	2930	2930	0
457	20231212	130900	139260935	2930	2930	2930	2930	1
458	20231212	130800	139258005	2930	2930	2930	2930	0
459	20231212	130700	139258005	2930	2930	2930	2930	0
460	20231212	130600	139258005	2930	2930	2930	2930	0
461	20231212	130500	139258005	2930	2930	2930	2930	0
462	20231212	130400	139258005	2930	2925	2930	2925	106
463	20231212	130300	138947690	2935	2935	2935	2935	0
464	20231212	130200	138947690	2935	2935	2935	2935	0
465	20231212	130100	138947690	2935	2935	2935	2935	1
466	20231212	130000	138944755	2925	2930	2930	2925	502
467	20231212	125900	137476300	2935	2935	2935	2935	0
468	20231212	125800	137476300	2935	2935	2935	2935	1
469	20231212	125700	137473365	2925	2925	2925	2925	250
470	20231212	125600	136742115	2925	2930	2930	2925	575
471	20231212	125500	135060215	2935	2935	2935	2935	0
472	20231212	125400	135060215	2935	2935	2935	2935	1
473	20231212	125300	135057280	2935	2935	2935	2935	1
474	20231212	125200	135054345	2930	2930	2930	2930	20
475	20231212	125100	134995745	2935	2935	2935	2935	1
476	20231212	125000	134992810	2925	2925	2925	2925	781
477	20231212	124900	132708385	2935	2935	2935	2935	0
478	20231212	124800	132708385	2935	2935	2935	2935	0
479	20231212	124700	132708385	2935	2935	2935	2935	1
480	20231212	124600	132705450	2925	2925	2925	2925	1558
481	20231212	124500	128148300	2940	2940	2940	2940	0
482	20231212	124400	128148300	2940	2940	2940	2940	0
483	20231212	124300	128148300	2940	2940	2940	2940	0
484	20231212	124200	128148300	2940	2940	2940	2940	1
485	20231212	124100	128145360	2925	2930	2930	2925	230
486	20231212	124000	127471870	2940	2940	2940	2940	1
487	20231212	123900	127468930	2930	2930	2930	2930	0
488	20231212	123800	127468930	2930	2940	2940	2930	21
489	20231212	123700	127407200	2940	2940	2940	2940	0
490	20231212	123600	127407200	2940	2935	2940	2935	101
491	20231212	123500	127110760	2935	2935	2935	2935	0
492	20231212	123400	127110760	2935	2935	2935	2935	0
493	20231212	123300	127110760	2935	2935	2935	2935	0
494	20231212	123200	127110760	2935	2935	2935	2935	0
495	20231212	123100	127110760	2935	2935	2935	2935	335
496	20231212	123000	126127535	2940	2940	2940	2940	0
497	20231212	122900	126127535	2940	2925	2940	2925	2
498	20231212	122800	126121670	2930	2930	2930	2930	0
499	20231212	122700	126121670	2930	2930	2930	2930	500
500	20231212	122600	124656670	2930	2930	2930	2930	0
501	20231212	122500	124656670	2930	2930	2930	2930	0
502	20231212	122400	124656670	2930	2930	2930	2930	70
503	20231212	122300	124451570	2930	2930	2930	2930	0
504	20231212	122200	124451570	2930	2930	2930	2930	200
505	20231212	122100	123865570	2930	2930	2930	2930	400
506	20231212	122000	122693570	2930	2930	2930	2930	1
507	20231212	121900	122690640	2930	2930	2930	2930	0
508	20231212	121800	122690640	2930	2930	2930	2930	0
509	20231212	121700	122690640	2930	2930	2930	2930	0
510	20231212	121600	122690640	2930	2930	2930	2930	2
511	20231212	121500	122684780	2930	2930	2930	2930	0
512	20231212	121400	122684780	2930	2930	2930	2930	1
513	20231212	121300	122681850	2930	2925	2930	2925	44
514	20231212	121200	122553130	2930	2930	2930	2930	2
515	20231212	121100	122547270	2930	2930	2930	2930	28
516	20231212	121000	122465230	2930	2930	2930	2930	1
517	20231212	120900	122462300	2925	2925	2925	2925	1623
518	20231212	120800	117715025	2930	2930	2930	2930	30
519	20231212	120700	117627125	2930	2930	2930	2930	0
520	20231212	120600	117627125	2930	2930	2930	2930	0
521	20231212	120500	117627125	2930	2930	2930	2930	0
522	20231212	120400	117627125	2930	2930	2930	2930	0
523	20231212	120300	117627125	2930	2930	2930	2930	22
524	20231212	120200	117562665	2930	2930	2930	2930	8
525	20231212	120100	117539225	2930	2930	2930	2930	320
526	20231212	120000	116601625	2930	2930	2930	2930	1
527	20231212	115900	116598695	2930	2930	2930	2930	0
528	20231212	115800	116598695	2930	2930	2930	2930	0
529	20231212	115700	116598695	2930	2930	2930	2930	0
530	20231212	115600	116598695	2930	2930	2930	2930	0
531	20231212	115500	116598695	2930	2930	2930	2930	0
532	20231212	115400	116598695	2930	2930	2930	2930	0
533	20231212	115300	116598695	2930	2930	2930	2930	53
534	20231212	115200	116443405	2930	2930	2930	2930	0
535	20231212	115100	116443405	2930	2930	2930	2930	0
536	20231212	115000	116443405	2930	2930	2930	2930	1000
537	20231212	114900	113513405	2940	2940	2940	2940	0
538	20231212	114800	113513405	2940	2940	2940	2940	2
539	20231212	114700	113507525	2945	2945	2945	2945	0
540	20231212	114600	113507525	2945	2945	2945	2945	0
541	20231212	114500	113507525	2945	2945	2945	2945	0
542	20231212	114400	113507525	2945	2945	2945	2945	1
543	20231212	114300	113504580	2940	2940	2940	2940	0
544	20231212	114200	113504580	2940	2940	2940	2940	0
545	20231212	114100	113504580	2940	2940	2940	2940	14
546	20231212	114000	113463420	2940	2940	2940	2940	502
547	20231212	113900	111987540	2940	2940	2940	2940	0
548	20231212	113800	111987540	2940	2940	2940	2940	0
549	20231212	113700	111987540	2940	2940	2940	2940	0
550	20231212	113600	111987540	2940	2940	2940	2940	100
551	20231212	113500	111693540	2930	2930	2930	2930	16
552	20231212	113400	111646660	2940	2930	2940	2930	467
553	20231212	113300	110278340	2935	2935	2935	2935	100
554	20231212	113200	109984840	2940	2940	2940	2940	0
555	20231212	113100	109984840	2940	2940	2940	2940	0
556	20231212	113000	109984840	2940	2940	2940	2940	10
557	20231212	112900	109955440	2935	2935	2935	2935	883
558	20231212	112800	107363835	2940	2940	2940	2940	0
559	20231212	112700	107363835	2940	2940	2940	2940	0
560	20231212	112600	107363835	2940	2940	2940	2940	0
561	20231212	112500	107363835	2940	2940	2940	2940	0
562	20231212	112400	107363835	2940	2940	2940	2940	0
563	20231212	112300	107363835	2940	2940	2940	2940	0
564	20231212	112200	107363835	2940	2940	2940	2940	10
565	20231212	112100	107334435	2940	2940	2940	2940	0
566	20231212	112000	107334435	2940	2940	2940	2940	1
567	20231212	111900	107331495	2930	2930	2930	2930	0
568	20231212	111800	107331495	2930	2930	2930	2930	9
569	20231212	111700	107305125	2935	2935	2935	2935	0
570	20231212	111600	107305125	2935	2935	2935	2935	0
571	20231212	111500	107305125	2935	2940	2940	2935	301
572	20231212	111400	106421685	2940	2940	2940	2940	0
573	20231212	111300	106421685	2940	2940	2940	2940	0
574	20231212	111200	106421685	2940	2940	2940	2940	0
575	20231212	111100	106421685	2940	2930	2940	2930	6
576	20231212	111000	106404095	2930	2930	2930	2930	26
577	20231212	110900	106327915	2930	2935	2935	2930	126
578	20231212	110800	105958135	2940	2940	2940	2940	1
579	20231212	110700	105955195	2935	2935	2935	2935	0
580	20231212	110600	105955195	2935	2935	2935	2935	50
581	20231212	110500	105808445	2935	2935	2935	2935	30
582	20231212	110400	105720395	2940	2940	2940	2940	1
583	20231212	110300	105717455	2940	2930	2940	2930	190
584	20231212	110200	105160355	2945	2945	2945	2945	0
585	20231212	110100	105160355	2945	2945	2945	2945	400
586	20231212	110000	103982355	2945	2945	2945	2945	0
587	20231212	105900	103982355	2945	2945	2945	2945	0
588	20231212	105800	103982355	2945	2945	2945	2945	1400
589	20231212	105700	99859355	2945	2945	2945	2945	20
590	20231212	105600	99800455	2945	2945	2945	2945	0
591	20231212	105500	99800455	2945	2945	2945	2945	0
592	20231212	105400	99800455	2945	2945	2945	2945	0
593	20231212	105300	99800455	2945	2945	2945	2945	339
594	20231212	105200	98802100	2945	2945	2945	2945	30
595	20231212	105100	98713750	2945	2945	2945	2945	0
596	20231212	105000	98713750	2945	2935	2945	2935	801
597	20231212	104900	96362805	2935	2935	2935	2935	0
598	20231212	104800	96362805	2935	2935	2935	2935	0
599	20231212	104700	96362805	2935	2935	2935	2935	1
600	20231212	104600	96359870	2925	2925	2925	2925	0
601	20231212	104500	96359870	2925	2925	2925	2925	35
602	20231212	104400	96257495	2925	2925	2925	2925	0
603	20231212	104300	96257495	2925	2925	2925	2925	1
604	20231212	104200	96254570	2935	2935	2935	2935	231
605	20231212	104100	95576585	2935	2935	2935	2935	0
606	20231212	104000	95576585	2935	2935	2935	2935	0
607	20231212	103900	95576585	2935	2935	2935	2935	0
608	20231212	103800	95576585	2935	2935	2935	2935	0
609	20231212	103700	95576585	2935	2935	2935	2935	186
610	20231212	103600	95030675	2935	2935	2935	2935	101
611	20231212	103500	94734240	2925	2930	2930	2925	51
612	20231212	103400	94584815	2930	2930	2930	2930	70
613	20231212	103300	94379715	2930	2935	2935	2925	301
614	20231212	103200	93498280	2925	2925	2925	2925	0
615	20231212	103100	93498280	2925	2925	2925	2925	0
616	20231212	103000	93498280	2925	2925	2925	2925	0
617	20231212	102900	93498280	2925	2925	2925	2925	194
618	20231212	102800	92930830	2925	2925	2925	2925	0
619	20231212	102700	92930830	2925	2925	2925	2925	43
620	20231212	102600	92805055	2925	2925	2925	2925	2
621	20231212	102500	92799205	2925	2925	2925	2925	14
622	20231212	102400	92758255	2925	2925	2925	2925	1007
623	20231212	102300	89812780	2925	2925	2925	2925	0
624	20231212	102200	89812780	2925	2925	2925	2925	849
625	20231212	102100	87329455	2925	2925	2925	2925	0
626	20231212	102000	87329455	2925	2925	2925	2925	174
627	20231212	101900	86820505	2925	2925	2925	2925	100
628	20231212	101800	86528005	2925	2930	2930	2925	3984
629	20231212	101700	74874755	2930	2930	2930	2930	5
630	20231212	101600	74860105	2925	2925	2925	2925	0
631	20231212	101500	74860105	2925	2925	2925	2925	109
632	20231212	101400	74541280	2930	2930	2930	2930	56
633	20231212	101300	74377200	2935	2935	2935	2935	11
634	20231212	101200	74344915	2925	2925	2925	2925	500
635	20231212	101100	72882415	2925	2925	2925	2925	30
636	20231212	101000	72794665	2925	2925	2925	2925	1
637	20231212	100900	72791740	2925	2925	2925	2925	353
638	20231212	100800	71759215	2935	2935	2935	2935	170
639	20231212	100700	71260265	2930	2930	2930	2930	2
640	20231212	100600	71254405	2930	2930	2930	2930	1224
641	20231212	100500	67668085	2930	2930	2930	2930	13
642	20231212	100400	67629995	2925	2930	2930	2925	1037
643	20231212	100300	64596585	2930	2930	2930	2930	400
644	20231212	100200	63424585	2935	2935	2935	2935	1
645	20231212	100100	63421650	2935	2935	2935	2935	1
646	20231212	100000	63418715	2930	2930	2930	2930	20
647	20231212	095900	63360115	2925	2930	2930	2925	501
648	20231212	095800	61894025	2935	2935	2935	2935	30
649	20231212	095700	61805975	2930	2930	2930	2930	5
650	20231212	095600	61791325	2935	2935	2935	2935	0
651	20231212	095500	61791325	2935	2935	2935	2935	2
652	20231212	095400	61785455	2930	2930	2930	2930	0
653	20231212	095300	61785455	2930	2930	2930	2930	0
654	20231212	095200	61785455	2930	2930	2930	2930	28
655	20231212	095100	61703415	2930	2930	2930	2930	171
656	20231212	095000	61202385	2930	2930	2930	2930	1
657	20231212	094900	61199455	2930	2930	2930	2930	200
658	20231212	094800	60613455	2930	2930	2930	2930	100
659	20231212	094700	60320455	2935	2935	2935	2935	1
660	20231212	094600	60317520	2920	2920	2920	2920	2
661	20231212	094500	60311680	2920	2920	2920	2920	99
662	20231212	094400	60022600	2925	2925	2925	2925	2327
663	20231212	094300	53216125	2950	2950	2950	2950	0
664	20231212	094200	53216125	2950	2930	2950	2930	1583
665	20231212	094100	48577895	2930	2935	2935	2930	310
666	20231212	094000	47669550	2935	2935	2935	2935	10
667	20231212	093900	47640200	2950	2950	2950	2950	1
668	20231212	093800	47637250	2950	2950	2950	2950	2
669	20231212	093700	47631350	2950	2950	2950	2950	96
670	20231212	093600	47348150	2950	2950	2950	2950	3
671	20231212	093500	47339300	2950	2935	2950	2935	83
672	20231212	093400	47095680	2930	2940	2940	2930	2143
673	20231212	093300	40807970	2955	2950	2955	2950	120
674	20231212	093200	40453875	2950	2950	2950	2950	300
675	20231212	093100	39568875	2950	2935	2950	2935	983
676	20231212	093000	36683605	2950	2945	2950	2940	793
677	20231212	092900	34351300	2945	2945	2950	2945	77
678	20231212	092800	34124530	2945	2945	2945	2945	200
679	20231212	092700	33535530	2940	2940	2940	2940	2
680	20231212	092600	33529650	2950	2950	2950	2950	16
681	20231212	092500	33482450	2950	2950	2950	2950	0
682	20231212	092400	33482450	2950	2950	2950	2950	206
683	20231212	092300	32874750	2950	2950	2950	2950	0
684	20231212	092200	32874750	2950	2945	2950	2945	409
685	20231212	092100	31670060	2945	2950	2950	2945	51
686	20231212	092000	31519660	2945	2950	2950	2945	40
687	20231212	091900	31401765	2950	2950	2950	2950	148
688	20231212	091800	30965165	2960	2960	2960	2960	1
689	20231212	091700	30962205	2960	2955	2960	2955	1604
690	20231212	091600	26216865	2955	2955	2955	2945	13
691	20231212	091500	26178560	2950	2950	2950	2950	40
692	20231212	091400	26060560	2955	2955	2955	2955	0
693	20231212	091300	26060560	2955	2950	2955	2950	1805
694	20231212	091200	20731810	2940	2940	2940	2940	0
695	20231212	091100	20731810	2940	2940	2940	2940	1
696	20231212	091000	20728870	2960	2960	2960	2960	0
697	20231212	090900	20728870	2960	2960	2960	2960	0
698	20231212	090800	20728870	2960	2960	2960	2960	0
699	20231212	090700	20728870	2960	2960	2960	2960	0
700	20231212	090600	20728870	2960	2935	2960	2935	761
701	20231212	090500	18495310	2935	2935	2935	2935	16
702	20231212	090400	18448350	2935	2935	2935	2935	15
703	20231212	090300	18404325	2935	2930	2935	2925	37
704	20231212	090200	18296085	2930	2935	2935	2930	120
705	20231212	090100	17944385	2935	2935	2935	2925	3265
706	20231212	090000	8379465	2955	2935	2955	2935	2855