KissMeData/102260/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200600	248291680	4475	4475	4475	4475	3607
3	20231211	200500	248291680	4475	4475	4475	4475	0
4	20231211	200400	248291680	4475	4475	4475	4475	0
5	20231211	200300	248291680	4475	4475	4475	4475	0
6	20231211	200200	248291680	4475	4475	4475	4475	0
7	20231211	200100	248291680	4475	4475	4475	4475	0
8	20231211	200000	248291680	4475	4475	4475	4475	0
9	20231211	195900	248291680	4475	4475	4475	4475	0
10	20231211	195800	248291680	4475	4475	4475	4475	0
11	20231211	195700	248291680	4475	4475	4475	4475	0
12	20231211	195600	248291680	4475	4475	4475	4475	0
13	20231211	195500	248291680	4475	4475	4475	4475	0
14	20231211	195400	248291680	4475	4475	4475	4475	0
15	20231211	195300	248291680	4475	4475	4475	4475	0
16	20231211	195200	248291680	4475	4475	4475	4475	0
17	20231211	195100	248291680	4475	4475	4475	4475	0
18	20231211	195000	248291680	4475	4475	4475	4475	0
19	20231211	194900	248291680	4475	4475	4475	4475	0
20	20231211	194800	248291680	4475	4475	4475	4475	0
21	20231211	194700	248291680	4475	4475	4475	4475	0
22	20231211	194600	248291680	4475	4475	4475	4475	0
23	20231211	194500	248291680	4475	4475	4475	4475	0
24	20231211	194400	248291680	4475	4475	4475	4475	0
25	20231211	194300	248291680	4475	4475	4475	4475	0
26	20231211	194200	248291680	4475	4475	4475	4475	0
27	20231211	194100	248291680	4475	4475	4475	4475	0
28	20231211	194000	248291680	4475	4475	4475	4475	0
29	20231211	193900	248291680	4475	4475	4475	4475	0
30	20231211	193800	248291680	4475	4475	4475	4475	0
31	20231211	193700	248291680	4475	4475	4475	4475	0
32	20231211	193600	248291680	4475	4475	4475	4475	3607
33	20231211	193500	248291680	4475	4475	4475	4475	0
34	20231211	193400	248291680	4475	4475	4475	4475	0
35	20231211	193300	248291680	4475	4475	4475	4475	0
36	20231211	193200	248291680	4475	4475	4475	4475	0
37	20231211	193100	248291680	4475	4475	4475	4475	0
38	20231211	193000	248291680	4475	4475	4475	4475	0
39	20231211	192900	248291680	4475	4475	4475	4475	0
40	20231211	192800	248291680	4475	4475	4475	4475	0
41	20231211	192700	248291680	4475	4475	4475	4475	0
42	20231211	192600	248291680	4475	4475	4475	4475	0
43	20231211	192500	248291680	4475	4475	4475	4475	0
44	20231211	192400	248291680	4475	4475	4475	4475	0
45	20231211	192300	248291680	4475	4475	4475	4475	0
46	20231211	192200	248291680	4475	4475	4475	4475	0
47	20231211	192100	248291680	4475	4475	4475	4475	0
48	20231211	192000	248291680	4475	4475	4475	4475	0
49	20231211	191900	248291680	4475	4475	4475	4475	0
50	20231211	191800	248291680	4475	4475	4475	4475	0
51	20231211	191700	248291680	4475	4475	4475	4475	0
52	20231211	191600	248291680	4475	4475	4475	4475	0
53	20231211	191500	248291680	4475	4475	4475	4475	0
54	20231211	191400	248291680	4475	4475	4475	4475	0
55	20231211	191300	248291680	4475	4475	4475	4475	0
56	20231211	191200	248291680	4475	4475	4475	4475	0
57	20231211	191100	248291680	4475	4475	4475	4475	0
58	20231211	191000	248291680	4475	4475	4475	4475	0
59	20231211	190900	248291680	4475	4475	4475	4475	0
60	20231211	190800	248291680	4475	4475	4475	4475	0
61	20231211	190700	248291680	4475	4475	4475	4475	0
62	20231211	190600	248291680	4475	4475	4475	4475	3607
63	20231211	190500	248291680	4475	4475	4475	4475	0
64	20231211	190400	248291680	4475	4475	4475	4475	0
65	20231211	190300	248291680	4475	4475	4475	4475	0
66	20231211	190200	248291680	4475	4475	4475	4475	0
67	20231211	190100	248291680	4475	4475	4475	4475	0
68	20231211	190000	248291680	4475	4475	4475	4475	0
69	20231211	185900	248291680	4475	4475	4475	4475	0
70	20231211	185800	248291680	4475	4475	4475	4475	0
71	20231211	185700	248291680	4475	4475	4475	4475	0
72	20231211	185600	248291680	4475	4475	4475	4475	0
73	20231211	185500	248291680	4475	4475	4475	4475	0
74	20231211	185400	248291680	4475	4475	4475	4475	0
75	20231211	185300	248291680	4475	4475	4475	4475	0
76	20231211	185200	248291680	4475	4475	4475	4475	0
77	20231211	185100	248291680	4475	4475	4475	4475	0
78	20231211	185000	248291680	4475	4475	4475	4475	0
79	20231211	184900	248291680	4475	4475	4475	4475	0
80	20231211	184800	248291680	4475	4475	4475	4475	0
81	20231211	184700	248291680	4475	4475	4475	4475	0
82	20231211	184600	248291680	4475	4475	4475	4475	0
83	20231211	184500	248291680	4475	4475	4475	4475	0
84	20231211	184400	248291680	4475	4475	4475	4475	0
85	20231211	184300	248291680	4475	4475	4475	4475	0
86	20231211	184200	248291680	4475	4475	4475	4475	0
87	20231211	184100	248291680	4475	4475	4475	4475	0
88	20231211	184000	248291680	4475	4475	4475	4475	0
89	20231211	183900	248291680	4475	4475	4475	4475	0
90	20231211	183800	248291680	4475	4475	4475	4475	0
91	20231211	183700	248291680	4475	4475	4475	4475	0
92	20231211	183600	248291680	4475	4475	4475	4475	3607
93	20231211	183500	248291680	4475	4475	4475	4475	0
94	20231211	183400	248291680	4475	4475	4475	4475	0
95	20231211	183300	248291680	4475	4475	4475	4475	0
96	20231211	183200	248291680	4475	4475	4475	4475	0
97	20231211	183100	248291680	4475	4475	4475	4475	0
98	20231211	183000	248291680	4475	4475	4475	4475	0
99	20231211	182900	248291680	4475	4475	4475	4475	0
100	20231211	182800	248291680	4475	4475	4475	4475	0
101	20231211	182700	248291680	4475	4475	4475	4475	0
102	20231211	182600	248291680	4475	4475	4475	4475	0
103	20231211	182500	248291680	4475	4475	4475	4475	0
104	20231211	182400	248291680	4475	4475	4475	4475	0
105	20231211	182300	248291680	4475	4475	4475	4475	0
106	20231211	182200	248291680	4475	4475	4475	4475	0
107	20231211	182100	248291680	4475	4475	4475	4475	0
108	20231211	182000	248291680	4475	4475	4475	4475	0
109	20231211	181900	248291680	4475	4475	4475	4475	0
110	20231211	181800	248291680	4475	4475	4475	4475	0
111	20231211	181700	248291680	4475	4475	4475	4475	0
112	20231211	181600	248291680	4475	4475	4475	4475	0
113	20231211	181500	248291680	4475	4475	4475	4475	0
114	20231211	181400	248291680	4475	4475	4475	4475	0
115	20231211	181300	248291680	4475	4475	4475	4475	0
116	20231211	181200	248291680	4475	4475	4475	4475	0
117	20231211	181100	248291680	4475	4475	4475	4475	0
118	20231211	181000	248291680	4475	4475	4475	4475	0
119	20231211	180900	248291680	4475	4475	4475	4475	0
120	20231211	180800	248291680	4475	4475	4475	4475	0
121	20231211	180700	248291680	4475	4475	4475	4475	0
122	20231211	180600	248291680	4475	4475	4475	4475	3607
123	20231211	180500	248291680	4475	4475	4475	4475	0
124	20231211	180400	248291680	4475	4475	4475	4475	0
125	20231211	180300	248291680	4475	4475	4475	4475	0
126	20231211	180200	248291680	4475	4475	4475	4475	0
127	20231211	180100	248291680	4475	4475	4475	4475	0
128	20231211	180000	248291680	4475	4475	4475	4475	0
129	20231211	175900	248291680	4475	4475	4475	4475	0
130	20231211	175800	248291680	4475	4475	4475	4475	0
131	20231211	175700	248291680	4475	4475	4475	4475	0
132	20231211	175600	248291680	4475	4475	4475	4475	0
133	20231211	175500	248291680	4475	4475	4475	4475	0
134	20231211	175400	248291680	4475	4475	4475	4475	0
135	20231211	175300	248291680	4475	4475	4475	4475	0
136	20231211	175200	248291680	4475	4475	4475	4475	0
137	20231211	175100	248291680	4475	4475	4475	4475	0
138	20231211	175000	248291680	4475	4475	4475	4475	0
139	20231211	174900	248291680	4475	4475	4475	4475	0
140	20231211	174800	248291680	4475	4475	4475	4475	0
141	20231211	174700	248291680	4475	4475	4475	4475	0
142	20231211	174600	248291680	4475	4475	4475	4475	0
143	20231211	174500	248291680	4475	4475	4475	4475	0
144	20231211	174400	248291680	4475	4475	4475	4475	0
145	20231211	174300	248291680	4475	4475	4475	4475	0
146	20231211	174200	248291680	4475	4475	4475	4475	0
147	20231211	174100	248291680	4475	4475	4475	4475	0
148	20231211	174000	248291680	4475	4475	4475	4475	0
149	20231211	173900	248291680	4475	4475	4475	4475	0
150	20231211	173800	248291680	4475	4475	4475	4475	0
151	20231211	173700	248291680	4475	4475	4475	4475	0
152	20231211	173600	248291680	4475	4475	4475	4475	3607
153	20231211	173500	248291680	4475	4475	4475	4475	0
154	20231211	173400	248291680	4475	4475	4475	4475	0
155	20231211	173300	248291680	4475	4475	4475	4475	0
156	20231211	173200	248291680	4475	4475	4475	4475	0
157	20231211	173100	248291680	4475	4475	4475	4475	0
158	20231211	173000	248291680	4475	4475	4475	4475	0
159	20231211	172900	248291680	4475	4475	4475	4475	0
160	20231211	172800	248291680	4475	4475	4475	4475	0
161	20231211	172700	248291680	4475	4475	4475	4475	0
162	20231211	172600	248291680	4475	4475	4475	4475	0
163	20231211	172500	248291680	4475	4475	4475	4475	0
164	20231211	172400	248291680	4475	4475	4475	4475	0
165	20231211	172300	248291680	4475	4475	4475	4475	0
166	20231211	172200	248291680	4475	4475	4475	4475	0
167	20231211	172100	248291680	4475	4475	4475	4475	0
168	20231211	172000	248291680	4475	4475	4475	4475	0
169	20231211	171900	248291680	4475	4475	4475	4475	0
170	20231211	171800	248291680	4475	4475	4475	4475	0
171	20231211	171700	248291680	4475	4475	4475	4475	0
172	20231211	171600	248291680	4475	4475	4475	4475	0
173	20231211	171500	248291680	4475	4475	4475	4475	0
174	20231211	171400	248291680	4475	4475	4475	4475	0
175	20231211	171300	248291680	4475	4475	4475	4475	0
176	20231211	171200	248291680	4475	4475	4475	4475	0
177	20231211	171100	248291680	4475	4475	4475	4475	0
178	20231211	171000	248291680	4475	4475	4475	4475	0
179	20231211	170900	248291680	4475	4475	4475	4475	0
180	20231211	170800	248291680	4475	4475	4475	4475	0
181	20231211	170700	248291680	4475	4475	4475	4475	0
182	20231211	170600	248291680	4475	4475	4475	4475	3607
183	20231211	170500	248291680	4475	4475	4475	4475	0
184	20231211	170400	248291680	4475	4475	4475	4475	0
185	20231211	170300	248291680	4475	4475	4475	4475	0
186	20231211	170200	248291680	4475	4475	4475	4475	0
187	20231211	170100	248291680	4475	4475	4475	4475	0
188	20231211	170000	248291680	4475	4475	4475	4475	0
189	20231211	165900	248291680	4475	4475	4475	4475	0
190	20231211	165800	248291680	4475	4475	4475	4475	0
191	20231211	165700	248291680	4475	4475	4475	4475	0
192	20231211	165600	248291680	4475	4475	4475	4475	0
193	20231211	165500	248291680	4475	4475	4475	4475	0
194	20231211	165400	248291680	4475	4475	4475	4475	0
195	20231211	165300	248291680	4475	4475	4475	4475	0
196	20231211	165200	248291680	4475	4475	4475	4475	0
197	20231211	165100	248291680	4475	4475	4475	4475	0
198	20231211	165000	248291680	4475	4475	4475	4475	0
199	20231211	164900	248291680	4475	4475	4475	4475	0
200	20231211	164800	248291680	4475	4475	4475	4475	0
201	20231211	164700	248291680	4475	4475	4475	4475	0
202	20231211	164600	248291680	4475	4475	4475	4475	0
203	20231211	164500	248291680	4475	4475	4475	4475	0
204	20231211	164400	248291680	4475	4475	4475	4475	0
205	20231211	164300	248291680	4475	4475	4475	4475	0
206	20231211	164200	248291680	4475	4475	4475	4475	0
207	20231211	164100	248291680	4475	4475	4475	4475	0
208	20231211	164000	248291680	4475	4475	4475	4475	0
209	20231211	163900	248291680	4475	4475	4475	4475	0
210	20231211	163800	248291680	4475	4475	4475	4475	0
211	20231211	163700	248291680	4475	4475	4475	4475	0
212	20231211	163600	248291680	4475	4475	4475	4475	3607
213	20231211	163500	248291680	4475	4475	4475	4475	0
214	20231211	163400	248291680	4475	4475	4475	4475	0
215	20231211	163300	248291680	4475	4475	4475	4475	0
216	20231211	163200	248291680	4475	4475	4475	4475	0
217	20231211	163100	248291680	4475	4475	4475	4475	0
218	20231211	163000	248291680	4475	4475	4475	4475	0
219	20231211	162900	248291680	4475	4475	4475	4475	0
220	20231211	162800	248291680	4475	4475	4475	4475	0
221	20231211	162700	248291680	4475	4475	4475	4475	0
222	20231211	162600	248291680	4475	4475	4475	4475	0
223	20231211	162500	248291680	4475	4475	4475	4475	0
224	20231211	162400	248291680	4475	4475	4475	4475	0
225	20231211	162300	248291680	4475	4475	4475	4475	0
226	20231211	162200	248291680	4475	4475	4475	4475	0
227	20231211	162100	248291680	4475	4475	4475	4475	0
228	20231211	162000	248291680	4475	4475	4475	4475	0
229	20231211	161900	248291680	4475	4475	4475	4475	0
230	20231211	161800	248291680	4475	4475	4475	4475	0
231	20231211	161700	248291680	4475	4475	4475	4475	0
232	20231211	161600	248291680	4475	4475	4475	4475	0
233	20231211	161500	248291680	4475	4475	4475	4475	0
234	20231211	161400	248291680	4475	4475	4475	4475	0
235	20231211	161300	248291680	4475	4475	4475	4475	0
236	20231211	161200	248291680	4475	4475	4475	4475	0
237	20231211	161100	248291680	4475	4475	4475	4475	0
238	20231211	161000	248291680	4475	4475	4475	4475	0
239	20231211	160900	248291680	4475	4475	4475	4475	0
240	20231211	160800	248291680	4475	4475	4475	4475	0
241	20231211	160700	248291680	4475	4475	4475	4475	0
242	20231211	160600	248291680	4475	4475	4475	4475	3607
243	20231211	160500	248291680	4475	4475	4475	4475	0
244	20231211	160400	248291680	4475	4475	4475	4475	0
245	20231211	160300	248291680	4475	4475	4475	4475	0
246	20231211	160200	248291680	4475	4475	4475	4475	0
247	20231211	160100	248291680	4475	4475	4475	4475	0
248	20231211	160000	248291680	4475	4475	4475	4475	0
249	20231211	155900	248291680	4475	4475	4475	4475	0
250	20231211	155800	248291680	4475	4475	4475	4475	0
251	20231211	155700	248291680	4475	4475	4475	4475	0
252	20231211	155600	248291680	4475	4475	4475	4475	0
253	20231211	155500	248291680	4475	4475	4475	4475	0
254	20231211	155400	248291680	4475	4475	4475	4475	0
255	20231211	155300	248291680	4475	4475	4475	4475	0
256	20231211	155200	248291680	4475	4475	4475	4475	0
257	20231211	155100	248291680	4475	4475	4475	4475	0
258	20231211	155000	248291680	4475	4475	4475	4475	0
259	20231211	154900	248291680	4475	4475	4475	4475	0
260	20231211	154800	248291680	4475	4475	4475	4475	0
261	20231211	154700	248291680	4475	4475	4475	4475	0
262	20231211	154600	248291680	4475	4475	4475	4475	0
263	20231211	154500	248291680	4475	4475	4475	4475	0
264	20231211	154400	248291680	4475	4475	4475	4475	0
265	20231211	154300	248291680	4475	4475	4475	4475	0
266	20231211	154200	248291680	4475	4475	4475	4475	0
267	20231211	154100	248291680	4475	4475	4475	4475	0
268	20231211	154000	248291680	4475	4475	4475	4475	0
269	20231211	153900	248291680	4475	4475	4475	4475	0
270	20231211	153800	248291680	4475	4475	4475	4475	0
271	20231211	153700	248291680	4475	4475	4475	4475	0
272	20231211	153600	248291680	4475	4475	4475	4475	3607
273	20231211	153500	248291680	4475	4475	4475	4475	0
274	20231211	153400	248291680	4475	4475	4475	4475	0
275	20231211	153300	248291680	4475	4475	4475	4475	0
276	20231211	153200	248291680	4475	4475	4475	4475	0
277	20231211	153100	248291680	4475	4475	4475	4475	0
278	20231211	153000	248291680	4475	4475	4475	4475	3607
279	20231211	152900	232150355	4480	4480	4480	4480	0
280	20231211	152800	232150355	4480	4480	4480	4480	0
281	20231211	152700	232150355	4480	4480	4480	4480	0
282	20231211	152600	232150355	4480	4480	4480	4480	0
283	20231211	152500	232150355	4480	4480	4480	4480	0
284	20231211	152400	232150355	4480	4480	4480	4480	0
285	20231211	152300	232150355	4480	4480	4480	4480	0
286	20231211	152200	232150355	4480	4480	4480	4480	0
287	20231211	152100	232150355	4480	4480	4480	4480	0
288	20231211	152000	232150355	4480	4480	4480	4480	0
289	20231211	151900	232150355	4480	4480	4480	4480	105
290	20231211	151800	231679955	4470	4470	4470	4470	0
291	20231211	151700	231679955	4470	4485	4485	4470	639
292	20231211	151600	228823345	4485	4485	4485	4485	22
293	20231211	151500	228724675	4485	4485	4485	4485	21
294	20231211	151400	228630490	4480	4480	4480	4480	104
295	20231211	151300	228164570	4480	4485	4485	4480	627
296	20231211	151200	225355500	4485	4485	4485	4485	0
297	20231211	151100	225355500	4485	4485	4485	4485	14
298	20231211	151000	225292710	4485	4485	4485	4485	287
299	20231211	150900	224005515	4485	4485	4485	4485	220
300	20231211	150800	223018815	4475	4475	4475	4475	0
301	20231211	150700	223018815	4475	4475	4475	4475	978
302	20231211	150600	218642265	4475	4475	4475	4475	0
303	20231211	150500	218642265	4475	4475	4475	4475	0
304	20231211	150400	218642265	4475	4475	4475	4475	44
305	20231211	150300	218445365	4485	4485	4485	4485	0
306	20231211	150200	218445365	4485	4475	4485	4475	4022
307	20231211	150100	200416270	4475	4475	4475	4475	0
308	20231211	150000	200416270	4475	4475	4475	4475	10
309	20231211	145900	200371520	4475	4475	4475	4475	2
310	20231211	145800	200362570	4470	4470	4470	4470	1
311	20231211	145700	200358100	4470	4475	4475	4470	303
312	20231211	145600	199003675	4475	4475	4475	4475	3
313	20231211	145500	198990250	4470	4470	4470	4470	0
314	20231211	145400	198990250	4470	4470	4470	4470	0
315	20231211	145300	198990250	4470	4470	4470	4470	320
316	20231211	145200	197559850	4470	4470	4470	4470	576
317	20231211	145100	194985130	4470	4470	4470	4470	104
318	20231211	145000	194520250	4475	4475	4475	4475	1
319	20231211	144900	194515775	4475	4475	4475	4475	1
320	20231211	144800	194511300	4475	4475	4475	4475	0
321	20231211	144700	194511300	4475	4475	4475	4475	2
322	20231211	144600	194502350	4475	4475	4475	4475	1
323	20231211	144500	194497875	4475	4475	4475	4475	0
324	20231211	144400	194497875	4475	4475	4475	4475	2
325	20231211	144300	194488925	4475	4475	4475	4475	160
326	20231211	144200	193772925	4470	4475	4475	4470	127
327	20231211	144100	193204900	4475	4475	4475	4475	1
328	20231211	144000	193200425	4475	4475	4475	4475	1
329	20231211	143900	193195950	4470	4470	4470	4470	0
330	20231211	143800	193195950	4470	4470	4470	4470	1
331	20231211	143700	193191480	4475	4475	4475	4475	101
332	20231211	143600	192739505	4475	4475	4475	4475	1
333	20231211	143500	192735030	4470	4470	4470	4470	50
334	20231211	143400	192511530	4475	4475	4475	4475	181
335	20231211	143300	191701555	4480	4480	4480	4480	1
336	20231211	143200	191697075	4480	4480	4480	4480	0
337	20231211	143100	191697075	4480	4480	4480	4480	2
338	20231211	143000	191688115	4480	4480	4480	4480	38
339	20231211	142900	191517875	4480	4480	4480	4480	669
340	20231211	142800	188520755	4480	4480	4480	4480	1
341	20231211	142700	188516275	4480	4480	4480	4480	1
342	20231211	142600	188511795	4480	4480	4480	4480	0
343	20231211	142500	188511795	4480	4480	4480	4480	3
344	20231211	142400	188498355	4480	4480	4480	4480	31
345	20231211	142300	188359475	4480	4480	4480	4480	0
346	20231211	142200	188359475	4480	4480	4480	4480	1714
347	20231211	142100	180680755	4475	4470	4475	4470	3205
348	20231211	142000	166342660	4470	4470	4470	4470	1
349	20231211	141900	166338190	4470	4470	4470	4470	571
350	20231211	141800	163785820	4470	4470	4470	4470	1
351	20231211	141700	163781350	4470	4470	4470	4470	1
352	20231211	141600	163776880	4470	4470	4470	4470	0
353	20231211	141500	163776880	4470	4470	4470	4470	2
354	20231211	141400	163767940	4470	4470	4470	4470	2
355	20231211	141300	163759000	4470	4470	4470	4470	0
356	20231211	141200	163759000	4470	4470	4470	4470	2
357	20231211	141100	163750060	4470	4470	4470	4470	1
358	20231211	141000	163745590	4465	4465	4465	4465	0
359	20231211	140900	163745590	4465	4465	4465	4465	11
360	20231211	140800	163696475	4470	4465	4470	4465	3010
361	20231211	140700	150241825	4465	4465	4465	4465	0
362	20231211	140600	150241825	4465	4465	4465	4465	90
363	20231211	140500	149839975	4470	4470	4470	4470	3
364	20231211	140400	149826565	4470	4470	4470	4470	0
365	20231211	140300	149826565	4470	4470	4470	4470	2
366	20231211	140200	149817625	4470	4470	4470	4470	25
367	20231211	140100	149705875	4465	4465	4465	4465	99
368	20231211	140000	149263840	4470	4470	4470	4470	36
369	20231211	135900	149102920	4465	4465	4465	4465	0
370	20231211	135800	149102920	4465	4465	4465	4465	0
371	20231211	135700	149102920	4465	4465	4465	4465	12
372	20231211	135600	149049340	4465	4465	4465	4465	13
373	20231211	135500	148991295	4465	4465	4465	4465	1
374	20231211	135400	148986830	4465	4465	4465	4465	0
375	20231211	135300	148986830	4465	4465	4465	4465	1
376	20231211	135200	148982365	4465	4465	4465	4465	21
377	20231211	135100	148888600	4465	4465	4465	4465	300
378	20231211	135000	147549100	4465	4465	4465	4465	1
379	20231211	134900	147544635	4465	4465	4465	4465	243
380	20231211	134800	146459640	4465	4465	4465	4465	0
381	20231211	134700	146459640	4465	4465	4465	4465	408
382	20231211	134600	144637920	4465	4465	4465	4465	0
383	20231211	134500	144637920	4465	4465	4465	4465	0
384	20231211	134400	144637920	4465	4465	4465	4465	0
385	20231211	134300	144637920	4465	4465	4465	4465	1000
386	20231211	134200	140172920	4470	4470	4470	4470	948
387	20231211	134100	135935360	4465	4465	4465	4465	0
388	20231211	134000	135935360	4465	4465	4465	4465	0
389	20231211	133900	135935360	4465	4470	4470	4465	52
390	20231211	133800	135703175	4470	4470	4470	4470	0
391	20231211	133700	135703175	4470	4470	4470	4470	1
392	20231211	133600	135698705	4470	4470	4470	4470	1
393	20231211	133500	135694235	4470	4470	4470	4470	0
394	20231211	133400	135694235	4470	4470	4470	4470	1
395	20231211	133300	135689765	4470	4470	4470	4470	102
396	20231211	133200	135233825	4470	4470	4470	4470	0
397	20231211	133100	135233825	4470	4470	4470	4470	2
398	20231211	133000	135224885	4470	4470	4470	4470	1
399	20231211	132900	135220415	4470	4470	4470	4470	1
400	20231211	132800	135215945	4470	4470	4470	4470	0
401	20231211	132700	135215945	4470	4470	4470	4470	1
402	20231211	132600	135211475	4465	4470	4470	4465	501
403	20231211	132500	132974505	4470	4470	4470	4470	0
404	20231211	132400	132974505	4470	4470	4470	4470	1
405	20231211	132300	132970035	4470	4470	4470	4470	1
406	20231211	132200	132965565	4470	4470	4470	4470	223
407	20231211	132100	131968755	4470	4470	4470	4470	1
408	20231211	132000	131964285	4470	4470	4470	4470	1
409	20231211	131900	131959815	4470	4470	4470	4470	0
410	20231211	131800	131959815	4470	4470	4475	4470	168
411	20231211	131700	131208845	4475	4475	4475	4475	2
412	20231211	131600	131199895	4475	4475	4475	4475	0
413	20231211	131500	131199895	4475	4475	4475	4475	2
414	20231211	131400	131190945	4475	4475	4475	4475	1
415	20231211	131300	131186470	4470	4475	4475	4470	41
416	20231211	131200	131003195	4465	4465	4465	4465	0
417	20231211	131100	131003195	4465	4465	4465	4465	0
418	20231211	131000	131003195	4465	4465	4465	4465	120
419	20231211	130900	130467395	4465	4465	4465	4465	0
420	20231211	130800	130467395	4465	4465	4465	4465	0
421	20231211	130700	130467395	4465	4475	4475	4465	501
422	20231211	130600	128230055	4475	4475	4475	4475	0
423	20231211	130500	128230055	4475	4475	4475	4475	1
424	20231211	130400	128225580	4475	4475	4475	4475	4
425	20231211	130300	128207680	4475	4475	4475	4475	0
426	20231211	130200	128207680	4475	4475	4475	4475	1
427	20231211	130100	128203205	4475	4475	4475	4475	1
428	20231211	130000	128198730	4475	4475	4475	4475	1
429	20231211	125900	128194255	4470	4475	4475	4470	5
430	20231211	125800	128171900	4470	4470	4470	4470	0
431	20231211	125700	128171900	4470	4470	4470	4470	0
432	20231211	125600	128171900	4470	4470	4470	4470	0
433	20231211	125500	128171900	4470	4470	4470	4470	408
434	20231211	125400	126348140	4475	4475	4475	4475	1
435	20231211	125300	126343665	4475	4475	4475	4475	0
436	20231211	125200	126343665	4475	4475	4475	4475	1
437	20231211	125100	126339190	4475	4475	4475	4475	1
438	20231211	125000	126334715	4475	4475	4475	4475	6
439	20231211	124900	126307865	4475	4475	4475	4475	1
440	20231211	124800	126303390	4475	4475	4475	4475	2
441	20231211	124700	126294440	4475	4475	4475	4475	187
442	20231211	124600	125457615	4475	4475	4475	4475	1
443	20231211	124500	125453140	4475	4475	4475	4475	1
444	20231211	124400	125448665	4475	4475	4475	4475	0
445	20231211	124300	125448665	4475	4475	4475	4475	101
446	20231211	124200	124996690	4475	4475	4475	4475	36
447	20231211	124100	124835590	4475	4475	4475	4475	0
448	20231211	124000	124835590	4475	4475	4475	4475	1
449	20231211	123900	124831115	4475	4475	4475	4475	7
450	20231211	123800	124799790	4475	4475	4475	4475	1
451	20231211	123700	124795315	4475	4475	4475	4475	0
452	20231211	123600	124795315	4475	4475	4475	4475	1
453	20231211	123500	124790840	4475	4475	4475	4475	1
454	20231211	123400	124786365	4475	4470	4475	4470	1702
455	20231211	123300	117174220	4470	4470	4470	4470	2
456	20231211	123200	117165280	4470	4470	4470	4470	2
457	20231211	123100	117156340	4470	4470	4470	4470	110
458	20231211	123000	116664640	4470	4470	4470	4470	12
459	20231211	122900	116611000	4470	4470	4470	4470	2
460	20231211	122800	116602060	4465	4465	4465	4465	0
461	20231211	122700	116602060	4465	4465	4465	4465	0
462	20231211	122600	116602060	4465	4465	4465	4465	0
463	20231211	122500	116602060	4465	4465	4465	4465	10
464	20231211	122400	116557410	4470	4470	4470	4470	1
465	20231211	122300	116552940	4470	4470	4470	4470	1
466	20231211	122200	116548470	4470	4470	4470	4470	3
467	20231211	122100	116535060	4470	4470	4470	4470	0
468	20231211	122000	116535060	4470	4470	4470	4470	2
469	20231211	121900	116526120	4470	4470	4470	4470	2
470	20231211	121800	116517180	4470	4470	4470	4470	0
471	20231211	121700	116517180	4470	4470	4470	4470	2
472	20231211	121600	116508240	4470	4465	4470	4465	14
473	20231211	121500	116445725	4465	4465	4465	4465	0
474	20231211	121400	116445725	4465	4465	4465	4465	0
475	20231211	121300	116445725	4465	4465	4465	4465	22
476	20231211	121200	116347495	4465	4465	4465	4465	0
477	20231211	121100	116347495	4465	4465	4465	4465	4
478	20231211	121000	116329635	4465	4470	4470	4465	961
479	20231211	120900	112034665	4470	4470	4470	4470	8
480	20231211	120800	111998905	4470	4470	4470	4470	0
481	20231211	120700	111998905	4470	4470	4470	4470	181
482	20231211	120600	111189835	4470	4470	4470	4470	0
483	20231211	120500	111189835	4470	4470	4470	4470	387
484	20231211	120400	109459945	4470	4470	4470	4470	1
485	20231211	120300	109455475	4470	4470	4470	4470	41
486	20231211	120200	109272205	4470	4470	4470	4470	22
487	20231211	120100	109173865	4470	4470	4470	4470	161
488	20231211	120000	108454195	4470	4470	4470	4470	61
489	20231211	115900	108181525	4470	4470	4470	4470	0
490	20231211	115800	108181525	4470	4470	4470	4470	1
491	20231211	115700	108177055	4470	4470	4470	4470	40
492	20231211	115600	107998255	4470	4470	4470	4470	0
493	20231211	115500	107998255	4470	4470	4470	4470	72
494	20231211	115400	107676415	4470	4470	4470	4470	1
495	20231211	115300	107671945	4470	4470	4470	4470	0
496	20231211	115200	107671945	4470	4470	4470	4470	6
497	20231211	115100	107645125	4470	4470	4470	4470	2
498	20231211	115000	107636185	4470	4470	4470	4470	0
499	20231211	114900	107636185	4470	4470	4470	4470	1
500	20231211	114800	107631715	4470	4470	4470	4470	2
501	20231211	114700	107622775	4470	4470	4470	4470	202
502	20231211	114600	106719835	4470	4470	4470	4470	0
503	20231211	114500	106719835	4470	4470	4470	4470	2
504	20231211	114400	106710895	4470	4470	4470	4470	1
505	20231211	114300	106706425	4465	4465	4465	4465	0
506	20231211	114200	106706425	4465	4465	4465	4465	0
507	20231211	114100	106706425	4465	4465	4465	4465	0
508	20231211	114000	106706425	4465	4465	4465	4465	0
509	20231211	113900	106706425	4465	4465	4465	4465	300
510	20231211	113800	105366925	4470	4470	4470	4470	1
511	20231211	113700	105362455	4470	4470	4470	4470	0
512	20231211	113600	105362455	4470	4470	4470	4470	11
513	20231211	113500	105313285	4470	4470	4470	4470	1
514	20231211	113400	105308815	4470	4470	4470	4470	0
515	20231211	113300	105308815	4470	4470	4470	4470	1
516	20231211	113200	105304345	4470	4470	4470	4470	1
517	20231211	113100	105299875	4470	4470	4470	4470	2
518	20231211	113000	105290935	4470	4475	4475	4470	36
519	20231211	112900	105129990	4475	4475	4475	4475	1
520	20231211	112800	105125515	4475	4470	4475	4470	1167
521	20231211	112700	99903280	4470	4470	4470	4470	0
522	20231211	112600	99903280	4470	4470	4470	4470	501
523	20231211	112500	97663810	4470	4470	4470	4470	101
524	20231211	112400	97212340	4470	4470	4470	4470	830
525	20231211	112300	93502240	4470	4470	4470	4470	15
526	20231211	112200	93435190	4470	4470	4470	4470	1
527	20231211	112100	93430720	4470	4470	4470	4470	100
528	20231211	112000	92983720	4470	4470	4470	4470	1
529	20231211	111900	92979250	4470	4470	4470	4470	1
530	20231211	111800	92974780	4470	4470	4470	4470	0
531	20231211	111700	92974780	4470	4470	4470	4470	40
532	20231211	111600	92795980	4470	4470	4470	4470	1
533	20231211	111500	92791510	4470	4470	4470	4470	2
534	20231211	111400	92782570	4470	4470	4470	4470	0
535	20231211	111300	92782570	4470	4470	4470	4470	3
536	20231211	111200	92769160	4470	4470	4470	4470	4
537	20231211	111100	92751280	4470	4470	4470	4470	2
538	20231211	111000	92742340	4465	4465	4465	4465	50
539	20231211	110900	92519090	4465	4465	4465	4465	0
540	20231211	110800	92519090	4465	4465	4465	4465	0
541	20231211	110700	92519090	4465	4465	4465	4465	0
542	20231211	110600	92519090	4465	4470	4470	4465	431
543	20231211	110500	90594670	4470	4470	4470	4470	0
544	20231211	110400	90594670	4470	4470	4470	4470	2
545	20231211	110300	90585730	4470	4470	4470	4470	1
546	20231211	110200	90581260	4470	4470	4470	4470	0
547	20231211	110100	90581260	4470	4470	4470	4470	1
548	20231211	110000	90576790	4470	4470	4470	4470	16
549	20231211	105900	90505270	4470	4470	4470	4470	0
550	20231211	105800	90505270	4470	4470	4470	4470	1
551	20231211	105700	90500800	4470	4470	4470	4470	71
552	20231211	105600	90183430	4470	4470	4470	4470	1
553	20231211	105500	90178960	4470	4470	4470	4470	0
554	20231211	105400	90178960	4470	4470	4470	4470	1
555	20231211	105300	90174490	4470	4470	4470	4470	1
556	20231211	105200	90170020	4470	4470	4470	4470	0
557	20231211	105100	90170020	4470	4470	4470	4470	1
558	20231211	105000	90165550	4470	4470	4470	4470	1
559	20231211	104900	90161080	4470	4470	4470	4470	0
560	20231211	104800	90161080	4470	4470	4470	4470	1
561	20231211	104700	90156610	4470	4470	4470	4470	1
562	20231211	104600	90152140	4470	4470	4470	4470	0
563	20231211	104500	90152140	4470	4470	4470	4470	1
564	20231211	104400	90147670	4470	4470	4470	4470	1
565	20231211	104300	90143200	4470	4470	4470	4470	36
566	20231211	104200	89982280	4470	4470	4470	4470	1
567	20231211	104100	89977810	4470	4470	4470	4470	1
568	20231211	104000	89973340	4470	4470	4470	4470	1
569	20231211	103900	89968870	4470	4470	4470	4470	0
570	20231211	103800	89968870	4470	4470	4470	4470	2
571	20231211	103700	89959930	4470	4470	4470	4470	0
572	20231211	103600	89959930	4470	4470	4470	4470	36
573	20231211	103500	89799010	4470	4470	4470	4470	0
574	20231211	103400	89799010	4470	4470	4470	4470	0
575	20231211	103300	89799010	4470	4470	4470	4470	0
576	20231211	103200	89799010	4470	4470	4470	4470	50
577	20231211	103100	89575510	4465	4465	4465	4465	0
578	20231211	103000	89575510	4465	4465	4465	4465	300
579	20231211	102900	88236010	4465	4465	4465	4465	0
580	20231211	102800	88236010	4465	4465	4465	4465	200
581	20231211	102700	87343010	4465	4465	4465	4465	0
582	20231211	102600	87343010	4465	4465	4465	4465	13
583	20231211	102500	87284965	4465	4465	4465	4465	186
584	20231211	102400	86454475	4465	4465	4465	4465	0
585	20231211	102300	86454475	4465	4460	4465	4460	701
586	20231211	102200	83325510	4460	4460	4460	4460	0
587	20231211	102100	83325510	4460	4460	4460	4460	1
588	20231211	102000	83321050	4460	4460	4460	4460	5
589	20231211	101900	83298750	4460	4460	4460	4460	0
590	20231211	101800	83298750	4460	4460	4460	4460	1000
591	20231211	101700	78838750	4460	4460	4460	4460	0
592	20231211	101600	78838750	4460	4460	4460	4460	0
593	20231211	101500	78838750	4460	4460	4460	4460	100
594	20231211	101400	78392750	4460	4460	4460	4460	0
595	20231211	101300	78392750	4460	4460	4460	4460	50
596	20231211	101200	78169750	4460	4460	4460	4460	500
597	20231211	101100	75939750	4460	4460	4460	4460	0
598	20231211	101000	75939750	4460	4460	4460	4460	750
599	20231211	100900	72594750	4460	4460	4460	4460	46
600	20231211	100800	72389590	4465	4465	4465	4465	0
601	20231211	100700	72389590	4465	4465	4465	4465	2000
602	20231211	100600	63459590	4470	4470	4470	4470	0
603	20231211	100500	63459590	4470	4470	4470	4470	22
604	20231211	100400	63361250	4470	4470	4470	4470	0
605	20231211	100300	63361250	4470	4470	4470	4470	792
606	20231211	100200	59821010	4465	4465	4465	4465	100
607	20231211	100100	59374510	4465	4465	4465	4465	0
608	20231211	100000	59374510	4465	4465	4465	4465	0
609	20231211	095900	59374510	4465	4465	4465	4465	0
610	20231211	095800	59374510	4465	4465	4465	4465	0
611	20231211	095700	59374510	4465	4465	4465	4465	0
612	20231211	095600	59374510	4465	4465	4465	4465	0
613	20231211	095500	59374510	4465	4465	4465	4465	0
614	20231211	095400	59374510	4465	4465	4465	4465	1
615	20231211	095300	59370045	4470	4470	4470	4470	1
616	20231211	095200	59365575	4465	4465	4465	4465	0
617	20231211	095100	59365575	4465	4465	4465	4465	0
618	20231211	095000	59365575	4465	4465	4465	4465	511
619	20231211	094900	57083960	4465	4465	4465	4465	155
620	20231211	094800	56391885	4465	4465	4465	4465	0
621	20231211	094700	56391885	4465	4465	4465	4465	18
622	20231211	094600	56311515	4465	4465	4465	4465	0
623	20231211	094500	56311515	4465	4465	4465	4465	0
624	20231211	094400	56311515	4465	4465	4465	4465	18
625	20231211	094300	56231145	4465	4465	4465	4465	0
626	20231211	094200	56231145	4465	4465	4465	4465	0
627	20231211	094100	56231145	4465	4465	4465	4465	0
628	20231211	094000	56231145	4465	4465	4465	4465	1
629	20231211	093900	56226680	4465	4465	4465	4465	1
630	20231211	093800	56222215	4465	4465	4465	4465	13
631	20231211	093700	56164170	4470	4465	4470	4465	2
632	20231211	093600	56155235	4455	4460	4460	4455	603
633	20231211	093500	53467450	4470	4470	4470	4470	2
634	20231211	093400	53458510	4465	4465	4465	4465	0
635	20231211	093300	53458510	4465	4465	4465	4465	0
636	20231211	093200	53458510	4465	4465	4465	4465	1
637	20231211	093100	53454045	4460	4460	4460	4460	61
638	20231211	093000	53181985	4460	4460	4460	4460	0
639	20231211	092900	53181985	4460	4460	4460	4460	0
640	20231211	092800	53181985	4460	4460	4460	4460	0
641	20231211	092700	53181985	4460	4460	4460	4460	196
642	20231211	092600	52307825	4460	4460	4460	4460	304
643	20231211	092500	50951985	4460	4460	4460	4460	500
644	20231211	092400	48721985	4460	4465	4465	4460	450
645	20231211	092300	46714910	4465	4465	4465	4465	1
646	20231211	092200	46710445	4460	4460	4460	4460	0
647	20231211	092100	46710445	4460	4460	4460	4460	80
648	20231211	092000	46353645	4470	4470	4470	4470	0
649	20231211	091900	46353645	4470	4470	4470	4465	1155
650	20231211	091800	41195795	4475	4475	4475	4475	43
651	20231211	091700	41003370	4480	4480	4480	4480	0
652	20231211	091600	41003370	4480	4480	4480	4480	1
653	20231211	091500	40998890	4475	4475	4475	4475	0
654	20231211	091400	40998890	4475	4475	4475	4475	0
655	20231211	091300	40998890	4475	4475	4475	4475	400
656	20231211	091200	39208890	4475	4475	4475	4475	500
657	20231211	091100	36971390	4460	4460	4460	4460	0
658	20231211	091000	36971390	4460	4460	4460	4460	0
659	20231211	090900	36971390	4460	4475	4475	4460	3669
660	20231211	090800	20600510	4475	4475	4475	4475	100
661	20231211	090700	20153010	4475	4475	4475	4475	0
662	20231211	090600	20153010	4475	4470	4475	4470	2
663	20231211	090500	20144065	4480	4465	4480	4455	2861
664	20231211	090400	7384270	4470	4470	4470	4470	0
665	20231211	090300	7384270	4470	4470	4470	4470	0
666	20231211	090200	7384270	4470	4470	4470	4470	1229
667	20231211	090100	1890640	4460	4460	4460	4460	0
668	20231211	090000	1890640	4460	4470	4470	4460	423