KissMeData/377450/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211800	614039420	8900	8900	8900	8900	1389
3	20231212	211700	614039420	8900	8900	8900	8900	0
4	20231212	211600	614039420	8900	8900	8900	8900	0
5	20231212	211500	614039420	8900	8900	8900	8900	0
6	20231212	211400	614039420	8900	8900	8900	8900	0
7	20231212	211300	614039420	8900	8900	8900	8900	0
8	20231212	211200	614039420	8900	8900	8900	8900	0
9	20231212	211100	614039420	8900	8900	8900	8900	0
10	20231212	211000	614039420	8900	8900	8900	8900	0
11	20231212	210900	614039420	8900	8900	8900	8900	0
12	20231212	210800	614039420	8900	8900	8900	8900	0
13	20231212	210700	614039420	8900	8900	8900	8900	0
14	20231212	210600	614039420	8900	8900	8900	8900	0
15	20231212	210500	614039420	8900	8900	8900	8900	0
16	20231212	210400	614039420	8900	8900	8900	8900	0
17	20231212	210300	614039420	8900	8900	8900	8900	0
18	20231212	210200	614039420	8900	8900	8900	8900	0
19	20231212	210100	614039420	8900	8900	8900	8900	0
20	20231212	210000	614039420	8900	8900	8900	8900	0
21	20231212	205900	614039420	8900	8900	8900	8900	0
22	20231212	205800	614039420	8900	8900	8900	8900	0
23	20231212	205700	614039420	8900	8900	8900	8900	0
24	20231212	205600	614039420	8900	8900	8900	8900	0
25	20231212	205500	614039420	8900	8900	8900	8900	0
26	20231212	205400	614039420	8900	8900	8900	8900	0
27	20231212	205300	614039420	8900	8900	8900	8900	0
28	20231212	205200	614039420	8900	8900	8900	8900	0
29	20231212	205100	614039420	8900	8900	8900	8900	0
30	20231212	205000	614039420	8900	8900	8900	8900	0
31	20231212	204900	614039420	8900	8900	8900	8900	0
32	20231212	204800	614039420	8900	8900	8900	8900	1389
33	20231212	204700	614039420	8900	8900	8900	8900	0
34	20231212	204600	614039420	8900	8900	8900	8900	0
35	20231212	204500	614039420	8900	8900	8900	8900	0
36	20231212	204400	614039420	8900	8900	8900	8900	0
37	20231212	204300	614039420	8900	8900	8900	8900	0
38	20231212	204200	614039420	8900	8900	8900	8900	0
39	20231212	204100	614039420	8900	8900	8900	8900	0
40	20231212	204000	614039420	8900	8900	8900	8900	0
41	20231212	203900	614039420	8900	8900	8900	8900	0
42	20231212	203800	614039420	8900	8900	8900	8900	0
43	20231212	203700	614039420	8900	8900	8900	8900	0
44	20231212	203600	614039420	8900	8900	8900	8900	0
45	20231212	203500	614039420	8900	8900	8900	8900	0
46	20231212	203400	614039420	8900	8900	8900	8900	0
47	20231212	203300	614039420	8900	8900	8900	8900	0
48	20231212	203200	614039420	8900	8900	8900	8900	0
49	20231212	203100	614039420	8900	8900	8900	8900	0
50	20231212	203000	614039420	8900	8900	8900	8900	0
51	20231212	202900	614039420	8900	8900	8900	8900	0
52	20231212	202800	614039420	8900	8900	8900	8900	0
53	20231212	202700	614039420	8900	8900	8900	8900	0
54	20231212	202600	614039420	8900	8900	8900	8900	0
55	20231212	202500	614039420	8900	8900	8900	8900	0
56	20231212	202400	614039420	8900	8900	8900	8900	0
57	20231212	202300	614039420	8900	8900	8900	8900	0
58	20231212	202200	614039420	8900	8900	8900	8900	0
59	20231212	202100	614039420	8900	8900	8900	8900	0
60	20231212	202000	614039420	8900	8900	8900	8900	0
61	20231212	201900	614039420	8900	8900	8900	8900	0
62	20231212	201800	614039420	8900	8900	8900	8900	1389
63	20231212	201700	614039420	8900	8900	8900	8900	0
64	20231212	201600	614039420	8900	8900	8900	8900	0
65	20231212	201500	614039420	8900	8900	8900	8900	0
66	20231212	201400	614039420	8900	8900	8900	8900	0
67	20231212	201300	614039420	8900	8900	8900	8900	0
68	20231212	201200	614039420	8900	8900	8900	8900	0
69	20231212	201100	614039420	8900	8900	8900	8900	0
70	20231212	201000	614039420	8900	8900	8900	8900	0
71	20231212	200900	614039420	8900	8900	8900	8900	0
72	20231212	200800	614039420	8900	8900	8900	8900	0
73	20231212	200700	614039420	8900	8900	8900	8900	0
74	20231212	200600	614039420	8900	8900	8900	8900	0
75	20231212	200500	614039420	8900	8900	8900	8900	0
76	20231212	200400	614039420	8900	8900	8900	8900	0
77	20231212	200300	614039420	8900	8900	8900	8900	0
78	20231212	200200	614039420	8900	8900	8900	8900	0
79	20231212	200100	614039420	8900	8900	8900	8900	0
80	20231212	200000	614039420	8900	8900	8900	8900	0
81	20231212	195900	614039420	8900	8900	8900	8900	0
82	20231212	195800	614039420	8900	8900	8900	8900	0
83	20231212	195700	614039420	8900	8900	8900	8900	0
84	20231212	195600	614039420	8900	8900	8900	8900	0
85	20231212	195500	614039420	8900	8900	8900	8900	0
86	20231212	195400	614039420	8900	8900	8900	8900	0
87	20231212	195300	614039420	8900	8900	8900	8900	0
88	20231212	195200	614039420	8900	8900	8900	8900	0
89	20231212	195100	614039420	8900	8900	8900	8900	0
90	20231212	195000	614039420	8900	8900	8900	8900	0
91	20231212	194900	614039420	8900	8900	8900	8900	0
92	20231212	194800	614039420	8900	8900	8900	8900	1389
93	20231212	194700	614039420	8900	8900	8900	8900	0
94	20231212	194600	614039420	8900	8900	8900	8900	0
95	20231212	194500	614039420	8900	8900	8900	8900	0
96	20231212	194400	614039420	8900	8900	8900	8900	0
97	20231212	194300	614039420	8900	8900	8900	8900	0
98	20231212	194200	614039420	8900	8900	8900	8900	0
99	20231212	194100	614039420	8900	8900	8900	8900	0
100	20231212	194000	614039420	8900	8900	8900	8900	0
101	20231212	193900	614039420	8900	8900	8900	8900	0
102	20231212	193800	614039420	8900	8900	8900	8900	0
103	20231212	193700	614039420	8900	8900	8900	8900	0
104	20231212	193600	614039420	8900	8900	8900	8900	0
105	20231212	193500	614039420	8900	8900	8900	8900	0
106	20231212	193400	614039420	8900	8900	8900	8900	0
107	20231212	193300	614039420	8900	8900	8900	8900	0
108	20231212	193200	614039420	8900	8900	8900	8900	0
109	20231212	193100	614039420	8900	8900	8900	8900	0
110	20231212	193000	614039420	8900	8900	8900	8900	0
111	20231212	192900	614039420	8900	8900	8900	8900	0
112	20231212	192800	614039420	8900	8900	8900	8900	0
113	20231212	192700	614039420	8900	8900	8900	8900	0
114	20231212	192600	614039420	8900	8900	8900	8900	0
115	20231212	192500	614039420	8900	8900	8900	8900	0
116	20231212	192400	614039420	8900	8900	8900	8900	0
117	20231212	192300	614039420	8900	8900	8900	8900	0
118	20231212	192200	614039420	8900	8900	8900	8900	0
119	20231212	192100	614039420	8900	8900	8900	8900	0
120	20231212	192000	614039420	8900	8900	8900	8900	0
121	20231212	191900	614039420	8900	8900	8900	8900	0
122	20231212	191800	614039420	8900	8900	8900	8900	1389
123	20231212	191700	614039420	8900	8900	8900	8900	0
124	20231212	191600	614039420	8900	8900	8900	8900	0
125	20231212	191500	614039420	8900	8900	8900	8900	0
126	20231212	191400	614039420	8900	8900	8900	8900	0
127	20231212	191300	614039420	8900	8900	8900	8900	0
128	20231212	191200	614039420	8900	8900	8900	8900	0
129	20231212	191100	614039420	8900	8900	8900	8900	0
130	20231212	191000	614039420	8900	8900	8900	8900	0
131	20231212	190900	614039420	8900	8900	8900	8900	0
132	20231212	190800	614039420	8900	8900	8900	8900	0
133	20231212	190700	614039420	8900	8900	8900	8900	0
134	20231212	190600	614039420	8900	8900	8900	8900	0
135	20231212	190500	614039420	8900	8900	8900	8900	0
136	20231212	190400	614039420	8900	8900	8900	8900	0
137	20231212	190300	614039420	8900	8900	8900	8900	0
138	20231212	190200	614039420	8900	8900	8900	8900	0
139	20231212	190100	614039420	8900	8900	8900	8900	0
140	20231212	190000	614039420	8900	8900	8900	8900	0
141	20231212	185900	614039420	8900	8900	8900	8900	0
142	20231212	185800	614039420	8900	8900	8900	8900	0
143	20231212	185700	614039420	8900	8900	8900	8900	0
144	20231212	185600	614039420	8900	8900	8900	8900	0
145	20231212	185500	614039420	8900	8900	8900	8900	0
146	20231212	185400	614039420	8900	8900	8900	8900	0
147	20231212	185300	614039420	8900	8900	8900	8900	0
148	20231212	185200	614039420	8900	8900	8900	8900	0
149	20231212	185100	614039420	8900	8900	8900	8900	0
150	20231212	185000	614039420	8900	8900	8900	8900	0
151	20231212	184900	614039420	8900	8900	8900	8900	0
152	20231212	184800	614039420	8900	8900	8900	8900	1389
153	20231212	184700	614039420	8900	8900	8900	8900	0
154	20231212	184600	614039420	8900	8900	8900	8900	0
155	20231212	184500	614039420	8900	8900	8900	8900	0
156	20231212	184400	614039420	8900	8900	8900	8900	0
157	20231212	184300	614039420	8900	8900	8900	8900	0
158	20231212	184200	614039420	8900	8900	8900	8900	0
159	20231212	184100	614039420	8900	8900	8900	8900	0
160	20231212	184000	614039420	8900	8900	8900	8900	0
161	20231212	183900	614039420	8900	8900	8900	8900	0
162	20231212	183800	614039420	8900	8900	8900	8900	0
163	20231212	183700	614039420	8900	8900	8900	8900	0
164	20231212	183600	614039420	8900	8900	8900	8900	0
165	20231212	183500	614039420	8900	8900	8900	8900	0
166	20231212	183400	614039420	8900	8900	8900	8900	0
167	20231212	183300	614039420	8900	8900	8900	8900	0
168	20231212	183200	614039420	8900	8900	8900	8900	0
169	20231212	183100	614039420	8900	8900	8900	8900	0
170	20231212	183000	614039420	8900	8900	8900	8900	0
171	20231212	182900	614039420	8900	8900	8900	8900	0
172	20231212	182800	614039420	8900	8900	8900	8900	0
173	20231212	182700	614039420	8900	8900	8900	8900	0
174	20231212	182600	614039420	8900	8900	8900	8900	0
175	20231212	182500	614039420	8900	8900	8900	8900	0
176	20231212	182400	614039420	8900	8900	8900	8900	0
177	20231212	182300	614039420	8900	8900	8900	8900	0
178	20231212	182200	614039420	8900	8900	8900	8900	0
179	20231212	182100	614039420	8900	8900	8900	8900	0
180	20231212	182000	614039420	8900	8900	8900	8900	0
181	20231212	181900	614039420	8900	8900	8900	8900	0
182	20231212	181800	614039420	8900	8900	8900	8900	1389
183	20231212	181700	614039420	8900	8900	8900	8900	0
184	20231212	181600	614039420	8900	8900	8900	8900	0
185	20231212	181500	614039420	8900	8900	8900	8900	0
186	20231212	181400	614039420	8900	8900	8900	8900	0
187	20231212	181300	614039420	8900	8900	8900	8900	0
188	20231212	181200	614039420	8900	8900	8900	8900	0
189	20231212	181100	614039420	8900	8900	8900	8900	0
190	20231212	181000	614039420	8900	8900	8900	8900	0
191	20231212	180900	614039420	8900	8900	8900	8900	0
192	20231212	180800	614039420	8900	8900	8900	8900	0
193	20231212	180700	614039420	8900	8900	8900	8900	0
194	20231212	180600	614039420	8900	8900	8900	8900	0
195	20231212	180500	614039420	8900	8900	8900	8900	0
196	20231212	180400	614039420	8900	8900	8900	8900	0
197	20231212	180300	614039420	8900	8900	8900	8900	0
198	20231212	180200	614039420	8900	8900	8900	8900	0
199	20231212	180100	614039420	8900	8900	8900	8900	0
200	20231212	180000	614039420	8900	8900	8900	8900	0
201	20231212	175900	614039420	8900	8900	8900	8900	0
202	20231212	175800	614039420	8900	8900	8900	8900	0
203	20231212	175700	614039420	8900	8900	8900	8900	0
204	20231212	175600	614039420	8900	8900	8900	8900	0
205	20231212	175500	614039420	8900	8900	8900	8900	0
206	20231212	175400	614039420	8900	8900	8900	8900	0
207	20231212	175300	614039420	8900	8900	8900	8900	0
208	20231212	175200	614039420	8900	8900	8900	8900	0
209	20231212	175100	614039420	8900	8900	8900	8900	0
210	20231212	175000	614039420	8900	8900	8900	8900	0
211	20231212	174900	614039420	8900	8900	8900	8900	0
212	20231212	174800	614039420	8900	8900	8900	8900	1389
213	20231212	174700	614039420	8900	8900	8900	8900	0
214	20231212	174600	614039420	8900	8900	8900	8900	0
215	20231212	174500	614039420	8900	8900	8900	8900	0
216	20231212	174400	614039420	8900	8900	8900	8900	0
217	20231212	174300	614039420	8900	8900	8900	8900	0
218	20231212	174200	614039420	8900	8900	8900	8900	0
219	20231212	174100	614039420	8900	8900	8900	8900	0
220	20231212	174000	614039420	8900	8900	8900	8900	0
221	20231212	173900	614039420	8900	8900	8900	8900	0
222	20231212	173800	614039420	8900	8900	8900	8900	0
223	20231212	173700	614039420	8900	8900	8900	8900	0
224	20231212	173600	614039420	8900	8900	8900	8900	0
225	20231212	173500	614039420	8900	8900	8900	8900	0
226	20231212	173400	614039420	8900	8900	8900	8900	0
227	20231212	173300	614039420	8900	8900	8900	8900	0
228	20231212	173200	614039420	8900	8900	8900	8900	0
229	20231212	173100	614039420	8900	8900	8900	8900	0
230	20231212	173000	614039420	8900	8900	8900	8900	0
231	20231212	172900	614039420	8900	8900	8900	8900	0
232	20231212	172800	614039420	8900	8900	8900	8900	0
233	20231212	172700	614039420	8900	8900	8900	8900	0
234	20231212	172600	614039420	8900	8900	8900	8900	0
235	20231212	172500	614039420	8900	8900	8900	8900	0
236	20231212	172400	614039420	8900	8900	8900	8900	0
237	20231212	172300	614039420	8900	8900	8900	8900	0
238	20231212	172200	614039420	8900	8900	8900	8900	0
239	20231212	172100	614039420	8900	8900	8900	8900	0
240	20231212	172000	614039420	8900	8900	8900	8900	0
241	20231212	171900	614039420	8900	8900	8900	8900	0
242	20231212	171800	614039420	8900	8900	8900	8900	1389
243	20231212	171700	614039420	8900	8900	8900	8900	0
244	20231212	171600	614039420	8900	8900	8900	8900	0
245	20231212	171500	614039420	8900	8900	8900	8900	0
246	20231212	171400	614039420	8900	8900	8900	8900	0
247	20231212	171300	614039420	8900	8900	8900	8900	0
248	20231212	171200	614039420	8900	8900	8900	8900	0
249	20231212	171100	614039420	8900	8900	8900	8900	0
250	20231212	171000	614039420	8900	8900	8900	8900	0
251	20231212	170900	614039420	8900	8900	8900	8900	0
252	20231212	170800	614039420	8900	8900	8900	8900	0
253	20231212	170700	614039420	8900	8900	8900	8900	0
254	20231212	170600	614039420	8900	8900	8900	8900	0
255	20231212	170500	614039420	8900	8900	8900	8900	0
256	20231212	170400	614039420	8900	8900	8900	8900	0
257	20231212	170300	614039420	8900	8900	8900	8900	0
258	20231212	170200	614039420	8900	8900	8900	8900	0
259	20231212	170100	614039420	8900	8900	8900	8900	0
260	20231212	170000	614039420	8900	8900	8900	8900	0
261	20231212	165900	614039420	8900	8900	8900	8900	0
262	20231212	165800	614039420	8900	8900	8900	8900	0
263	20231212	165700	614039420	8900	8900	8900	8900	0
264	20231212	165600	614039420	8900	8900	8900	8900	0
265	20231212	165500	614039420	8900	8900	8900	8900	0
266	20231212	165400	614039420	8900	8900	8900	8900	0
267	20231212	165300	614039420	8900	8900	8900	8900	0
268	20231212	165200	614039420	8900	8900	8900	8900	0
269	20231212	165100	614039420	8900	8900	8900	8900	0
270	20231212	165000	614039420	8900	8900	8900	8900	0
271	20231212	164900	614039420	8900	8900	8900	8900	0
272	20231212	164800	614039420	8900	8900	8900	8900	1389
273	20231212	164700	614039420	8900	8900	8900	8900	0
274	20231212	164600	614039420	8900	8900	8900	8900	0
275	20231212	164500	614039420	8900	8900	8900	8900	0
276	20231212	164400	614039420	8900	8900	8900	8900	0
277	20231212	164300	614039420	8900	8900	8900	8900	0
278	20231212	164200	614039420	8900	8900	8900	8900	0
279	20231212	164100	614039420	8900	8900	8900	8900	0
280	20231212	164000	614039420	8900	8900	8900	8900	0
281	20231212	163900	614039420	8900	8900	8900	8900	0
282	20231212	163800	614039420	8900	8900	8900	8900	0
283	20231212	163700	614039420	8900	8900	8900	8900	0
284	20231212	163600	614039420	8900	8900	8900	8900	0
285	20231212	163500	614039420	8900	8900	8900	8900	0
286	20231212	163400	614039420	8900	8900	8900	8900	0
287	20231212	163300	614039420	8900	8900	8900	8900	0
288	20231212	163200	614039420	8900	8900	8900	8900	0
289	20231212	163100	614039420	8900	8900	8900	8900	0
290	20231212	163000	614039420	8900	8900	8900	8900	0
291	20231212	162900	614039420	8900	8900	8900	8900	0
292	20231212	162800	614039420	8900	8900	8900	8900	0
293	20231212	162700	614039420	8900	8900	8900	8900	0
294	20231212	162600	614039420	8900	8900	8900	8900	0
295	20231212	162500	614039420	8900	8900	8900	8900	0
296	20231212	162400	614039420	8900	8900	8900	8900	0
297	20231212	162300	614039420	8900	8900	8900	8900	0
298	20231212	162200	614039420	8900	8900	8900	8900	0
299	20231212	162100	614039420	8900	8900	8900	8900	0
300	20231212	162000	614039420	8900	8900	8900	8900	0
301	20231212	161900	614039420	8900	8900	8900	8900	0
302	20231212	161800	614039420	8900	8900	8900	8900	1389
303	20231212	161700	614039420	8900	8900	8900	8900	0
304	20231212	161600	614039420	8900	8900	8900	8900	0
305	20231212	161500	614039420	8900	8900	8900	8900	0
306	20231212	161400	614039420	8900	8900	8900	8900	0
307	20231212	161300	614039420	8900	8900	8900	8900	0
308	20231212	161200	614039420	8900	8900	8900	8900	0
309	20231212	161100	614039420	8900	8900	8900	8900	0
310	20231212	161000	614039420	8900	8900	8900	8900	0
311	20231212	160900	614039420	8900	8900	8900	8900	0
312	20231212	160800	614039420	8900	8900	8900	8900	0
313	20231212	160700	614039420	8900	8900	8900	8900	0
314	20231212	160600	614039420	8900	8900	8900	8900	0
315	20231212	160500	614039420	8900	8900	8900	8900	0
316	20231212	160400	614039420	8900	8900	8900	8900	0
317	20231212	160300	614039420	8900	8900	8900	8900	0
318	20231212	160200	614039420	8900	8900	8900	8900	0
319	20231212	160100	614039420	8900	8900	8900	8900	0
320	20231212	160000	614039420	8900	8900	8900	8900	0
321	20231212	155900	614039420	8900	8900	8900	8900	0
322	20231212	155800	614039420	8900	8900	8900	8900	0
323	20231212	155700	614039420	8900	8900	8900	8900	0
324	20231212	155600	614039420	8900	8900	8900	8900	0
325	20231212	155500	614039420	8900	8900	8900	8900	0
326	20231212	155400	614039420	8900	8900	8900	8900	0
327	20231212	155300	614039420	8900	8900	8900	8900	0
328	20231212	155200	614039420	8900	8900	8900	8900	0
329	20231212	155100	614039420	8900	8900	8900	8900	0
330	20231212	155000	614039420	8900	8900	8900	8900	0
331	20231212	154900	614039420	8900	8900	8900	8900	0
332	20231212	154800	614039420	8900	8900	8900	8900	1389
333	20231212	154700	614039420	8900	8900	8900	8900	0
334	20231212	154600	614039420	8900	8900	8900	8900	0
335	20231212	154500	614039420	8900	8900	8900	8900	0
336	20231212	154400	614039420	8900	8900	8900	8900	0
337	20231212	154300	614039420	8900	8900	8900	8900	0
338	20231212	154200	614039420	8900	8900	8900	8900	0
339	20231212	154100	614039420	8900	8900	8900	8900	0
340	20231212	154000	614039420	8900	8900	8900	8900	0
341	20231212	153900	614039420	8900	8900	8900	8900	0
342	20231212	153800	614039420	8900	8900	8900	8900	0
343	20231212	153700	614039420	8900	8900	8900	8900	0
344	20231212	153600	614039420	8900	8900	8900	8900	0
345	20231212	153500	614039420	8900	8900	8900	8900	0
346	20231212	153400	614039420	8900	8900	8900	8900	0
347	20231212	153300	614039420	8900	8900	8900	8900	0
348	20231212	153200	614039420	8900	8900	8900	8900	0
349	20231212	153100	614039420	8900	8900	8900	8900	0
350	20231212	153000	614039420	8900	8900	8900	8900	1389
351	20231212	152900	601677320	8880	8880	8880	8880	0
352	20231212	152800	601677320	8880	8880	8880	8880	0
353	20231212	152700	601677320	8880	8880	8880	8880	0
354	20231212	152600	601677320	8880	8880	8880	8880	0
355	20231212	152500	601677320	8880	8880	8880	8880	0
356	20231212	152400	601677320	8880	8880	8880	8880	0
357	20231212	152300	601677320	8880	8880	8880	8880	0
358	20231212	152200	601677320	8880	8880	8880	8880	0
359	20231212	152100	601677320	8880	8880	8880	8880	0
360	20231212	152000	601677320	8880	8880	8880	8880	0
361	20231212	151900	601677320	8880	8880	8880	8880	33
362	20231212	151800	601384280	8860	8860	8880	8860	272
363	20231212	151700	598974000	8860	8860	8860	8860	0
364	20231212	151600	598974000	8860	8860	8860	8860	10
365	20231212	151500	598885400	8860	8860	8860	8860	0
366	20231212	151400	598885400	8860	8860	8860	8860	30
367	20231212	151300	598619600	8860	8860	8860	8860	1000
368	20231212	151200	589759600	8850	8850	8850	8850	0
369	20231212	151100	589759600	8850	8850	8850	8850	100
370	20231212	151000	588874600	8850	8850	8850	8850	0
371	20231212	150900	588874600	8850	8870	8870	8850	518
372	20231212	150800	584288400	8880	8900	8900	8880	28
373	20231212	150700	584039220	8850	8870	8870	8850	100
374	20231212	150600	583153810	8870	8870	8870	8870	0
375	20231212	150500	583153810	8870	8870	8870	8870	0
376	20231212	150400	583153810	8870	8870	8870	8870	0
377	20231212	150300	583153810	8870	8870	8870	8870	4
378	20231212	150200	583118330	8870	8870	8870	8870	22
379	20231212	150100	582923190	8860	8860	8860	8860	3
380	20231212	150000	582896610	8860	8850	8860	8850	12
381	20231212	145900	582790320	8850	8850	8850	8850	6
382	20231212	145800	582737220	8850	8850	8900	8850	21
383	20231212	145700	582550840	8850	8850	8850	8850	16
384	20231212	145600	582409240	8850	8850	8850	8850	15
385	20231212	145500	582276490	8850	8840	8850	8840	17
386	20231212	145400	582126090	8840	8840	8840	8840	140
387	20231212	145300	580888490	8850	8840	8850	8840	14
388	20231212	145200	580764720	8840	8840	8840	8840	8
389	20231212	145100	580694000	8840	8840	8840	8830	13
390	20231212	145000	580579110	8830	8840	8840	8830	9
391	20231212	144900	580499620	8840	8830	8900	8830	16
392	20231212	144800	580357990	8900	8830	8900	8820	120
393	20231212	144700	579295330	8820	8820	8830	8820	18
394	20231212	144600	579136550	8830	8820	8830	8820	13
395	20231212	144500	579021860	8830	8810	8830	8810	16
396	20231212	144400	578880790	8810	8810	8820	8810	13
397	20231212	144300	578766230	8810	8820	8820	8810	72
398	20231212	144200	578131370	8820	8820	8820	8820	13
399	20231212	144100	578016710	8820	8820	8820	8820	11
400	20231212	144000	577919690	8820	8820	8820	8820	12
401	20231212	143900	577813850	8820	8820	8820	8820	13
402	20231212	143800	577699190	8820	8830	8880	8820	15
403	20231212	143700	577566600	8820	8820	8820	8820	158
404	20231212	143600	576173040	8820	8820	8820	8820	13
405	20231212	143500	576058380	8820	8850	8850	8820	11
406	20231212	143400	575961240	8880	8820	8880	8820	1098
407	20231212	143300	566242270	8820	8830	8840	8820	332
408	20231212	143200	563308710	8830	8830	8830	8830	13
409	20231212	143100	563193920	8830	8830	8830	8830	16
410	20231212	143000	563052640	8830	8830	8830	8820	353
411	20231212	142900	559938320	8830	8830	8830	8830	10
412	20231212	142800	559850020	8830	8830	8830	8820	1115
413	20231212	142700	550004600	8830	8830	8840	8830	416
414	20231212	142600	546331310	8830	8830	8840	8830	185
415	20231212	142500	544697740	8830	8860	8870	8830	12330
416	20231212	142400	435636970	8860	8860	8860	8860	313
417	20231212	142300	432863790	8860	8860	8860	8860	19
418	20231212	142200	432695450	8860	8860	8870	8860	308
419	20231212	142100	429964470	8860	8870	8870	8860	19
420	20231212	142000	429796050	8860	8860	8870	8860	18
421	20231212	141900	429636560	8860	8860	8860	8860	87
422	20231212	141800	428865740	8860	8860	8860	8860	29
423	20231212	141700	428608800	8870	8870	8870	8870	0
424	20231212	141600	428608800	8870	8880	8880	8870	574
425	20231212	141500	423517110	8890	8890	8890	8890	0
426	20231212	141400	423517110	8890	8890	8890	8890	139
427	20231212	141300	422281400	8890	8890	8890	8890	0
428	20231212	141200	422281400	8890	8890	8890	8890	64
429	20231212	141100	421712440	8880	8880	8880	8880	0
430	20231212	141000	421712440	8880	8880	8880	8880	0
431	20231212	140900	421712440	8880	8880	8880	8880	5
432	20231212	140800	421668040	8870	8870	8870	8870	88
433	20231212	140700	420887480	8880	8880	8880	8880	0
434	20231212	140600	420887480	8880	8880	8880	8880	0
435	20231212	140500	420887480	8880	8880	8880	8880	195
436	20231212	140400	419155880	8890	8890	8890	8890	0
437	20231212	140300	419155880	8890	8890	8890	8890	1
438	20231212	140200	419146990	8890	8890	8890	8890	0
439	20231212	140100	419146990	8890	8890	8890	8890	100
440	20231212	140000	418257990	8880	8880	8880	8880	0
441	20231212	135900	418257990	8880	8880	8880	8880	16
442	20231212	135800	418115910	8890	8890	8890	8890	0
443	20231212	135700	418115910	8890	8890	8890	8890	0
444	20231212	135600	418115910	8890	8890	8890	8890	0
445	20231212	135500	418115910	8890	8890	8890	8890	1
446	20231212	135400	418107020	8880	8880	8880	8880	0
447	20231212	135300	418107020	8880	8880	8880	8880	0
448	20231212	135200	418107020	8880	8880	8880	8880	6
449	20231212	135100	418053740	8880	8880	8880	8880	25
450	20231212	135000	417831740	8890	8890	8890	8890	0
451	20231212	134900	417831740	8890	8890	8890	8890	38
452	20231212	134800	417493920	8890	8890	8890	8890	0
453	20231212	134700	417493920	8890	8880	8890	8880	522
454	20231212	134600	412853360	8880	8880	8880	8880	0
455	20231212	134500	412853360	8880	8880	8880	8880	0
456	20231212	134400	412853360	8880	8880	8880	8880	0
457	20231212	134300	412853360	8880	8880	8880	8880	0
458	20231212	134200	412853360	8880	8880	8880	8880	15
459	20231212	134100	412720160	8880	8880	8880	8880	12
460	20231212	134000	412613600	8880	8890	8890	8880	116
461	20231212	133900	411582520	8890	8890	8890	8890	1
462	20231212	133800	411573630	8890	8890	8890	8890	0
463	20231212	133700	411573630	8890	8890	8890	8890	0
464	20231212	133600	411573630	8890	8890	8890	8890	0
465	20231212	133500	411573630	8890	8890	8890	8890	0
466	20231212	133400	411573630	8890	8890	8890	8890	1
467	20231212	133300	411564740	8890	8890	8890	8890	413
468	20231212	133200	407893170	8890	8890	8890	8890	0
469	20231212	133100	407893170	8890	8890	8890	8890	0
470	20231212	133000	407893170	8890	8890	8890	8890	0
471	20231212	132900	407893170	8890	8890	8890	8890	243
472	20231212	132800	405732900	8890	8890	8890	8890	308
473	20231212	132700	402994780	8890	8890	8890	8890	623
474	20231212	132600	397456310	8890	8890	8890	8890	0
475	20231212	132500	397456310	8890	8890	8890	8890	0
476	20231212	132400	397456310	8890	8890	8890	8890	0
477	20231212	132300	397456310	8890	8890	8890	8890	0
478	20231212	132200	397456310	8890	8890	8890	8890	0
479	20231212	132100	397456310	8890	8890	8890	8890	0
480	20231212	132000	397456310	8890	8900	8900	8890	110
481	20231212	131900	396478400	8940	8940	8940	8940	0
482	20231212	131800	396478400	8940	8940	8940	8940	0
483	20231212	131700	396478400	8940	8940	8940	8940	0
484	20231212	131600	396478400	8940	8940	8940	8940	1
485	20231212	131500	396469460	8870	8900	8900	8870	57
486	20231212	131400	395962550	8940	8940	8940	8940	0
487	20231212	131300	395962550	8940	8960	8960	8940	31
488	20231212	131200	395684930	8960	8960	8960	8940	344
489	20231212	131100	392605870	8940	8940	8960	8940	104
490	20231212	131000	391675070	8950	8940	8950	8940	512
491	20231212	130900	387097690	8940	8900	8940	8900	1152
492	20231212	130800	376824160	8900	8900	8900	8900	10
493	20231212	130700	376735160	8900	8900	8900	8900	0
494	20231212	130600	376735160	8900	8880	8900	8870	6
495	20231212	130500	376681900	8900	8900	8900	8900	100
496	20231212	130400	375791900	8900	8890	8900	8890	3
497	20231212	130300	375765220	8900	8900	8900	8900	54
498	20231212	130200	375284620	8900	8900	8900	8900	60
499	20231212	130100	374750620	8900	8900	8900	8900	11
500	20231212	130000	374652720	8880	8880	8880	8880	336
501	20231212	125900	371669040	8880	8880	8880	8870	422
502	20231212	125800	367921850	8880	8880	8880	8880	0
503	20231212	125700	367921850	8880	8880	8880	8880	97
504	20231212	125600	367060490	8900	8900	8900	8900	0
505	20231212	125500	367060490	8900	8900	8900	8900	0
506	20231212	125400	367060490	8900	8900	8900	8900	0
507	20231212	125300	367060490	8900	8900	8900	8900	0
508	20231212	125200	367060490	8900	8900	8900	8900	0
509	20231212	125100	367060490	8900	8900	8900	8900	0
510	20231212	125000	367060490	8900	8900	8900	8900	0
511	20231212	124900	367060490	8900	8900	8900	8900	0
512	20231212	124800	367060490	8900	8900	8900	8900	0
513	20231212	124700	367060490	8900	8900	8900	8900	1
514	20231212	124600	367051590	8870	8870	8870	8870	0
515	20231212	124500	367051590	8870	8870	8870	8870	0
516	20231212	124400	367051590	8870	8870	8870	8870	4413
517	20231212	124300	327908280	8840	8850	8860	8840	3228
518	20231212	124200	299340280	8860	8890	8890	8860	741
519	20231212	124100	292771890	8890	8890	8890	8890	0
520	20231212	124000	292771890	8890	8890	8890	8890	22
521	20231212	123900	292576310	8890	8890	8890	8890	0
522	20231212	123800	292576310	8890	8890	8890	8890	0
523	20231212	123700	292576310	8890	8870	8890	8860	491
524	20231212	123600	288225550	8890	8890	8890	8890	1
525	20231212	123500	288216660	8870	8870	8870	8870	131
526	20231212	123400	287054690	8870	8870	8870	8870	2
527	20231212	123300	287036950	8890	8890	8890	8890	1
528	20231212	123200	287028060	8880	8880	8880	8880	1
529	20231212	123100	287019180	8890	8890	8890	8890	0
530	20231212	123000	287019180	8890	8890	8890	8890	10
531	20231212	122900	286930280	8870	8870	8870	8870	60
532	20231212	122800	286398080	8870	8870	8870	8870	3
533	20231212	122700	286371470	8870	8870	8870	8870	0
534	20231212	122600	286371470	8870	8860	8870	8860	101
535	20231212	122500	285475610	8870	8870	8870	8870	0
536	20231212	122400	285475610	8870	8870	8870	8870	0
537	20231212	122300	285475610	8870	8870	8870	8870	0
538	20231212	122200	285475610	8870	8870	8870	8870	10
539	20231212	122100	285386910	8870	8870	8870	8870	1
540	20231212	122000	285378040	8860	8860	8860	8860	0
541	20231212	121900	285378040	8860	8860	8860	8860	0
542	20231212	121800	285378040	8860	8860	8860	8860	38
543	20231212	121700	285041360	8860	8860	8860	8860	0
544	20231212	121600	285041360	8860	8860	8860	8860	1
545	20231212	121500	285032500	8870	8870	8870	8870	0
546	20231212	121400	285032500	8870	8870	8870	8870	1
547	20231212	121300	285023630	8870	8870	8870	8870	1
548	20231212	121200	285014760	8870	8870	8870	8870	36
549	20231212	121100	284695440	8890	8890	8890	8890	0
550	20231212	121000	284695440	8890	8890	8890	8890	0
551	20231212	120900	284695440	8890	8890	8890	8890	20
552	20231212	120800	284517640	8890	8890	8890	8890	0
553	20231212	120700	284517640	8890	8890	8890	8890	0
554	20231212	120600	284517640	8890	8880	8890	8880	2
555	20231212	120500	284499870	8890	8890	8890	8890	0
556	20231212	120400	284499870	8890	8890	8890	8890	1
557	20231212	120300	284490980	8900	8900	8900	8900	0
558	20231212	120200	284490980	8900	8900	8900	8900	0
559	20231212	120100	284490980	8900	8870	8900	8870	46
560	20231212	120000	284082930	8900	8900	8900	8900	0
561	20231212	115900	284082930	8900	8900	8900	8900	1
562	20231212	115800	284074030	8900	8900	8900	8900	0
563	20231212	115700	284074030	8900	8900	8900	8900	0
564	20231212	115600	284074030	8900	8900	8900	8900	1
565	20231212	115500	284065130	8900	8900	8900	8900	0
566	20231212	115400	284065130	8900	8900	8900	8900	0
567	20231212	115300	284065130	8900	8900	8900	8900	0
568	20231212	115200	284065130	8900	8900	8900	8900	0
569	20231212	115100	284065130	8900	8900	8900	8900	0
570	20231212	115000	284065130	8900	8900	8900	8900	0
571	20231212	114900	284065130	8900	8900	8900	8900	0
572	20231212	114800	284065130	8900	8900	8900	8900	0
573	20231212	114700	284065130	8900	8900	8900	8900	0
574	20231212	114600	284065130	8900	8900	8900	8900	0
575	20231212	114500	284065130	8900	8900	8900	8900	0
576	20231212	114400	284065130	8900	8900	8900	8900	0
577	20231212	114300	284065130	8900	8880	8900	8880	87
578	20231212	114200	283292550	8900	8900	8900	8900	0
579	20231212	114100	283292550	8900	8900	8900	8900	0
580	20231212	114000	283292550	8900	8900	8900	8900	0
581	20231212	113900	283292550	8900	8900	8900	8900	1
582	20231212	113800	283283650	8880	8880	8880	8880	6
583	20231212	113700	283230370	8900	8900	8900	8900	0
584	20231212	113600	283230370	8900	8890	8900	8890	2
585	20231212	113500	283212580	8900	8900	8900	8900	0
586	20231212	113400	283212580	8900	8900	8900	8900	0
587	20231212	113300	283212580	8900	8900	8900	8900	50
588	20231212	113200	282767580	8900	8900	8900	8900	100
589	20231212	113100	281877580	8900	8880	8900	8880	6
590	20231212	113000	281824280	8870	8870	8870	8870	0
591	20231212	112900	281824280	8870	8870	8870	8870	719
592	20231212	112800	275446750	8870	8870	8870	8870	1393
593	20231212	112700	263090840	8870	8870	8870	8870	0
594	20231212	112600	263090840	8870	8870	8870	8870	0
595	20231212	112500	263090840	8870	8870	8870	8870	0
596	20231212	112400	263090840	8870	8870	8870	8870	1
597	20231212	112300	263081970	8850	8850	8850	8850	13
598	20231212	112200	262966920	8860	8860	8860	8860	209
599	20231212	112100	261115180	8860	8860	8860	8860	0
600	20231212	112000	261115180	8860	8860	8860	8860	0
601	20231212	111900	261115180	8860	8860	8860	8860	0
602	20231212	111800	261115180	8860	8860	8860	8860	0
603	20231212	111700	261115180	8860	8860	8860	8860	1
604	20231212	111600	261106320	8860	8860	8860	8860	615
605	20231212	111500	255657420	8860	8860	8860	8860	0
606	20231212	111400	255657420	8860	8860	8860	8860	0
607	20231212	111300	255657420	8860	8860	8860	8860	98
608	20231212	111200	254789140	8860	8860	8860	8860	0
609	20231212	111100	254789140	8860	8860	8860	8860	98
610	20231212	111000	253920860	8860	8860	8860	8860	379
611	20231212	110900	250562920	8860	8860	8860	8860	0
612	20231212	110800	250562920	8860	8860	8860	8860	6
613	20231212	110700	250509760	8870	8870	8870	8870	0
614	20231212	110600	250509760	8870	8870	8870	8870	1
615	20231212	110500	250500890	8860	8860	8860	8860	0
616	20231212	110400	250500890	8860	8860	8860	8860	18
617	20231212	110300	250341410	8870	8870	8870	8870	6
618	20231212	110200	250288190	8870	8860	8870	8860	2
619	20231212	110100	250270460	8870	8860	8870	8860	115
620	20231212	110000	249251410	8870	8870	8870	8870	0
621	20231212	105900	249251410	8870	8870	8870	8870	0
622	20231212	105800	249251410	8870	8870	8870	8870	1
623	20231212	105700	249242540	8860	8860	8860	8860	23
624	20231212	105600	249038760	8870	8870	8870	8860	4
625	20231212	105500	249003300	8860	8870	8870	8860	16
626	20231212	105400	248861450	8870	8870	8870	8870	1
627	20231212	105300	248852580	8860	8870	8870	8860	955
628	20231212	105200	240383800	8870	8880	8880	8870	764
629	20231212	105100	233603500	8880	8880	8880	8860	872
630	20231212	105000	225865560	8860	8860	8860	8860	0
631	20231212	104900	225865560	8860	8860	8860	8860	0
632	20231212	104800	225865560	8860	8860	8860	8860	0
633	20231212	104700	225865560	8860	8860	8860	8860	25
634	20231212	104600	225644060	8880	8880	8880	8880	0
635	20231212	104500	225644060	8880	8880	8880	8880	0
636	20231212	104400	225644060	8880	8870	8880	8870	301
637	20231212	104300	222974180	8900	8900	8900	8900	0
638	20231212	104200	222974180	8900	8900	8900	8900	1
639	20231212	104100	222965280	8870	8870	8870	8870	181
640	20231212	104000	221359810	8900	8900	8900	8900	0
641	20231212	103900	221359810	8900	8900	8900	8900	0
642	20231212	103800	221359810	8900	8880	8900	8860	12
643	20231212	103700	221253250	8900	8900	8900	8900	0
644	20231212	103600	221253250	8900	8900	8900	8900	0
645	20231212	103500	221253250	8900	8860	8900	8850	734
646	20231212	103400	214748140	8860	8860	8860	8860	0
647	20231212	103300	214748140	8860	8850	8860	8850	519
648	20231212	103200	210152060	8860	8860	8860	8860	214
649	20231212	103100	208256020	8850	8850	8850	8850	278
650	20231212	103000	205795720	8850	8860	8860	8850	21
651	20231212	102900	205609860	8850	8850	8850	8850	0
652	20231212	102800	205609860	8850	8850	8850	8850	170
653	20231212	102700	204105360	8860	8860	8860	8860	184
654	20231212	102600	202475120	8910	8910	8910	8910	0
655	20231212	102500	202475120	8910	8910	8910	8910	20
656	20231212	102400	202296920	8910	8910	8910	8910	4
657	20231212	102300	202261280	8850	8850	8850	8850	0
658	20231212	102200	202261280	8850	8850	8850	8850	10
659	20231212	102100	202172780	8850	8860	8860	8850	1227
660	20231212	102000	191302230	8850	8850	8850	8850	0
661	20231212	101900	191302230	8850	8860	8860	8850	250
662	20231212	101800	189089710	8860	8860	8860	8860	14
663	20231212	101700	188965670	8850	8870	8870	8850	263
664	20231212	101600	186637300	8870	8870	8870	8870	2
665	20231212	101500	186619560	8870	8900	8930	8870	5965
666	20231212	101400	133625670	8900	8900	8910	8900	1892
667	20231212	101300	116785870	8910	8910	8910	8910	1113
668	20231212	101200	106869040	8910	8930	8930	8910	945
669	20231212	101100	98442660	8930	8940	8940	8930	176
670	20231212	101000	96870430	8970	8970	8970	8970	0
671	20231212	100900	96870430	8970	8970	8970	8970	0
672	20231212	100800	96870430	8970	8970	8970	8970	3
673	20231212	100700	96843520	8990	8990	8990	8990	0
674	20231212	100600	96843520	8990	8990	8990	8990	5
675	20231212	100500	96798570	8990	8990	8990	8990	4
676	20231212	100400	96762610	8940	8940	8940	8940	5
677	20231212	100300	96717910	8940	8940	8940	8940	0
678	20231212	100200	96717910	8940	8940	8940	8940	0
679	20231212	100100	96717910	8940	8940	8940	8940	5
680	20231212	100000	96673210	9010	9010	9010	9010	0
681	20231212	095900	96673210	9010	9010	9010	9010	0
682	20231212	095800	96673210	9010	9010	9010	9010	0
683	20231212	095700	96673210	9010	9010	9010	9010	0
684	20231212	095600	96673210	9010	9010	9010	9010	0
685	20231212	095500	96673210	9010	9010	9010	9010	50
686	20231212	095400	96222710	9020	8950	9020	8950	208
687	20231212	095300	94348860	8930	8940	8940	8930	49
688	20231212	095200	93911210	8950	9000	9000	8950	58
689	20231212	095100	93391610	9000	9000	9000	9000	1
690	20231212	095000	93382610	8970	8970	8970	8970	1
691	20231212	094900	93373640	8950	8950	8950	8950	2
692	20231212	094800	93355740	8970	8970	8970	8970	0
693	20231212	094700	93355740	8970	8970	8970	8970	20
694	20231212	094600	93176340	8970	8920	8970	8920	634
695	20231212	094500	87493110	8920	8920	8920	8920	0
696	20231212	094400	87493110	8920	8920	8920	8920	24
697	20231212	094300	87279030	8930	8930	8930	8930	0
698	20231212	094200	87279030	8930	8930	8930	8930	0
699	20231212	094100	87279030	8930	8930	8930	8930	10
700	20231212	094000	87189730	8920	8920	8920	8920	0
701	20231212	093900	87189730	8920	8930	8930	8920	1229
702	20231212	093800	76225040	9010	9010	9010	9010	0
703	20231212	093700	76225040	9010	9010	9010	9010	1
704	20231212	093600	76216030	8930	8930	8930	8930	0
705	20231212	093500	76216030	8930	8930	8930	8930	0
706	20231212	093400	76216030	8930	8930	8930	8930	60
707	20231212	093300	75680230	8930	8930	8930	8930	0
708	20231212	093200	75680230	8930	8940	8940	8930	101
709	20231212	093100	74778110	8940	8940	8940	8940	0
710	20231212	093000	74778110	8940	8940	8940	8940	1
711	20231212	092900	74769170	8950	8950	8950	8950	0
712	20231212	092800	74769170	8950	8950	8950	8950	0
713	20231212	092700	74769170	8950	8940	8950	8940	103
714	20231212	092600	73847560	8910	8930	8930	8910	200
715	20231212	092500	72063600	8950	9030	9030	8950	825
716	20231212	092400	64679770	8950	8950	8950	8950	1
717	20231212	092300	64670820	8950	8950	8950	8950	1175
718	20231212	092200	54154570	8940	8950	8950	8940	74
719	20231212	092100	53492990	8950	8950	8950	8950	12
720	20231212	092000	53385590	8950	8950	8950	8950	1
721	20231212	091900	53376640	9030	9030	9030	9030	2
722	20231212	091800	53358580	9060	8960	9060	8960	20
723	20231212	091700	53179130	8920	8930	8930	8920	232
724	20231212	091600	51107690	8930	8940	8940	8930	206
725	20231212	091500	49268100	8930	8930	8930	8930	0
726	20231212	091400	49268100	8930	8930	8930	8930	100
727	20231212	091300	48375100	8930	8930	8930	8930	0
728	20231212	091200	48375100	8930	8930	8960	8930	1509
729	20231212	091100	34899580	8970	8970	8970	8970	0
730	20231212	091000	34899580	8970	8970	8970	8970	1
731	20231212	090900	34890610	8930	8960	8960	8910	624
732	20231212	090800	29318010	8960	8960	8960	8960	66
733	20231212	090700	28726650	8950	8950	8950	8950	0
734	20231212	090600	28726650	8950	8950	8950	8950	0
735	20231212	090500	28726650	8950	9000	9000	8950	1081
736	20231212	090400	19051450	9000	9000	9000	9000	920
737	20231212	090300	10771450	9050	9000	9050	9000	90
738	20231212	090200	9960950	9000	9000	9000	9000	0
739	20231212	090100	9960950	9000	9040	9040	9000	349
740	20231212	090000	6819720	9040	9070	9080	9040	746