KissMeData/270660/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205300	560397090	11930	11930	11930	11930	773
3	20231212	205200	560397090	11930	11930	11930	11930	0
4	20231212	205100	560397090	11930	11930	11930	11930	0
5	20231212	205000	560397090	11930	11930	11930	11930	0
6	20231212	204900	560397090	11930	11930	11930	11930	0
7	20231212	204800	560397090	11930	11930	11930	11930	0
8	20231212	204700	560397090	11930	11930	11930	11930	0
9	20231212	204600	560397090	11930	11930	11930	11930	0
10	20231212	204500	560397090	11930	11930	11930	11930	0
11	20231212	204400	560397090	11930	11930	11930	11930	0
12	20231212	204300	560397090	11930	11930	11930	11930	0
13	20231212	204200	560397090	11930	11930	11930	11930	0
14	20231212	204100	560397090	11930	11930	11930	11930	0
15	20231212	204000	560397090	11930	11930	11930	11930	0
16	20231212	203900	560397090	11930	11930	11930	11930	0
17	20231212	203800	560397090	11930	11930	11930	11930	0
18	20231212	203700	560397090	11930	11930	11930	11930	0
19	20231212	203600	560397090	11930	11930	11930	11930	0
20	20231212	203500	560397090	11930	11930	11930	11930	0
21	20231212	203400	560397090	11930	11930	11930	11930	0
22	20231212	203300	560397090	11930	11930	11930	11930	0
23	20231212	203200	560397090	11930	11930	11930	11930	0
24	20231212	203100	560397090	11930	11930	11930	11930	0
25	20231212	203000	560397090	11930	11930	11930	11930	0
26	20231212	202900	560397090	11930	11930	11930	11930	0
27	20231212	202800	560397090	11930	11930	11930	11930	0
28	20231212	202700	560397090	11930	11930	11930	11930	0
29	20231212	202600	560397090	11930	11930	11930	11930	0
30	20231212	202500	560397090	11930	11930	11930	11930	0
31	20231212	202400	560397090	11930	11930	11930	11930	0
32	20231212	202300	560397090	11930	11930	11930	11930	773
33	20231212	202200	560397090	11930	11930	11930	11930	0
34	20231212	202100	560397090	11930	11930	11930	11930	0
35	20231212	202000	560397090	11930	11930	11930	11930	0
36	20231212	201900	560397090	11930	11930	11930	11930	0
37	20231212	201800	560397090	11930	11930	11930	11930	0
38	20231212	201700	560397090	11930	11930	11930	11930	0
39	20231212	201600	560397090	11930	11930	11930	11930	0
40	20231212	201500	560397090	11930	11930	11930	11930	0
41	20231212	201400	560397090	11930	11930	11930	11930	0
42	20231212	201300	560397090	11930	11930	11930	11930	0
43	20231212	201200	560397090	11930	11930	11930	11930	0
44	20231212	201100	560397090	11930	11930	11930	11930	0
45	20231212	201000	560397090	11930	11930	11930	11930	0
46	20231212	200900	560397090	11930	11930	11930	11930	0
47	20231212	200800	560397090	11930	11930	11930	11930	0
48	20231212	200700	560397090	11930	11930	11930	11930	0
49	20231212	200600	560397090	11930	11930	11930	11930	0
50	20231212	200500	560397090	11930	11930	11930	11930	0
51	20231212	200400	560397090	11930	11930	11930	11930	0
52	20231212	200300	560397090	11930	11930	11930	11930	0
53	20231212	200200	560397090	11930	11930	11930	11930	0
54	20231212	200100	560397090	11930	11930	11930	11930	0
55	20231212	200000	560397090	11930	11930	11930	11930	0
56	20231212	195900	560397090	11930	11930	11930	11930	0
57	20231212	195800	560397090	11930	11930	11930	11930	0
58	20231212	195700	560397090	11930	11930	11930	11930	0
59	20231212	195600	560397090	11930	11930	11930	11930	0
60	20231212	195500	560397090	11930	11930	11930	11930	0
61	20231212	195400	560397090	11930	11930	11930	11930	0
62	20231212	195300	560397090	11930	11930	11930	11930	773
63	20231212	195200	560397090	11930	11930	11930	11930	0
64	20231212	195100	560397090	11930	11930	11930	11930	0
65	20231212	195000	560397090	11930	11930	11930	11930	0
66	20231212	194900	560397090	11930	11930	11930	11930	0
67	20231212	194800	560397090	11930	11930	11930	11930	0
68	20231212	194700	560397090	11930	11930	11930	11930	0
69	20231212	194600	560397090	11930	11930	11930	11930	0
70	20231212	194500	560397090	11930	11930	11930	11930	0
71	20231212	194400	560397090	11930	11930	11930	11930	0
72	20231212	194300	560397090	11930	11930	11930	11930	0
73	20231212	194200	560397090	11930	11930	11930	11930	0
74	20231212	194100	560397090	11930	11930	11930	11930	0
75	20231212	194000	560397090	11930	11930	11930	11930	0
76	20231212	193900	560397090	11930	11930	11930	11930	0
77	20231212	193800	560397090	11930	11930	11930	11930	0
78	20231212	193700	560397090	11930	11930	11930	11930	0
79	20231212	193600	560397090	11930	11930	11930	11930	0
80	20231212	193500	560397090	11930	11930	11930	11930	0
81	20231212	193400	560397090	11930	11930	11930	11930	0
82	20231212	193300	560397090	11930	11930	11930	11930	0
83	20231212	193200	560397090	11930	11930	11930	11930	0
84	20231212	193100	560397090	11930	11930	11930	11930	0
85	20231212	193000	560397090	11930	11930	11930	11930	0
86	20231212	192900	560397090	11930	11930	11930	11930	0
87	20231212	192800	560397090	11930	11930	11930	11930	0
88	20231212	192700	560397090	11930	11930	11930	11930	0
89	20231212	192600	560397090	11930	11930	11930	11930	0
90	20231212	192500	560397090	11930	11930	11930	11930	0
91	20231212	192400	560397090	11930	11930	11930	11930	0
92	20231212	192300	560397090	11930	11930	11930	11930	773
93	20231212	192200	560397090	11930	11930	11930	11930	0
94	20231212	192100	560397090	11930	11930	11930	11930	0
95	20231212	192000	560397090	11930	11930	11930	11930	0
96	20231212	191900	560397090	11930	11930	11930	11930	0
97	20231212	191800	560397090	11930	11930	11930	11930	0
98	20231212	191700	560397090	11930	11930	11930	11930	0
99	20231212	191600	560397090	11930	11930	11930	11930	0
100	20231212	191500	560397090	11930	11930	11930	11930	0
101	20231212	191400	560397090	11930	11930	11930	11930	0
102	20231212	191300	560397090	11930	11930	11930	11930	0
103	20231212	191200	560397090	11930	11930	11930	11930	0
104	20231212	191100	560397090	11930	11930	11930	11930	0
105	20231212	191000	560397090	11930	11930	11930	11930	0
106	20231212	190900	560397090	11930	11930	11930	11930	0
107	20231212	190800	560397090	11930	11930	11930	11930	0
108	20231212	190700	560397090	11930	11930	11930	11930	0
109	20231212	190600	560397090	11930	11930	11930	11930	0
110	20231212	190500	560397090	11930	11930	11930	11930	0
111	20231212	190400	560397090	11930	11930	11930	11930	0
112	20231212	190300	560397090	11930	11930	11930	11930	0
113	20231212	190200	560397090	11930	11930	11930	11930	0
114	20231212	190100	560397090	11930	11930	11930	11930	0
115	20231212	190000	560397090	11930	11930	11930	11930	0
116	20231212	185900	560397090	11930	11930	11930	11930	0
117	20231212	185800	560397090	11930	11930	11930	11930	0
118	20231212	185700	560397090	11930	11930	11930	11930	0
119	20231212	185600	560397090	11930	11930	11930	11930	0
120	20231212	185500	560397090	11930	11930	11930	11930	0
121	20231212	185400	560397090	11930	11930	11930	11930	0
122	20231212	185300	560397090	11930	11930	11930	11930	773
123	20231212	185200	560397090	11930	11930	11930	11930	0
124	20231212	185100	560397090	11930	11930	11930	11930	0
125	20231212	185000	560397090	11930	11930	11930	11930	0
126	20231212	184900	560397090	11930	11930	11930	11930	0
127	20231212	184800	560397090	11930	11930	11930	11930	0
128	20231212	184700	560397090	11930	11930	11930	11930	0
129	20231212	184600	560397090	11930	11930	11930	11930	0
130	20231212	184500	560397090	11930	11930	11930	11930	0
131	20231212	184400	560397090	11930	11930	11930	11930	0
132	20231212	184300	560397090	11930	11930	11930	11930	0
133	20231212	184200	560397090	11930	11930	11930	11930	0
134	20231212	184100	560397090	11930	11930	11930	11930	0
135	20231212	184000	560397090	11930	11930	11930	11930	0
136	20231212	183900	560397090	11930	11930	11930	11930	0
137	20231212	183800	560397090	11930	11930	11930	11930	0
138	20231212	183700	560397090	11930	11930	11930	11930	0
139	20231212	183600	560397090	11930	11930	11930	11930	0
140	20231212	183500	560397090	11930	11930	11930	11930	0
141	20231212	183400	560397090	11930	11930	11930	11930	0
142	20231212	183300	560397090	11930	11930	11930	11930	0
143	20231212	183200	560397090	11930	11930	11930	11930	0
144	20231212	183100	560397090	11930	11930	11930	11930	0
145	20231212	183000	560397090	11930	11930	11930	11930	0
146	20231212	182900	560397090	11930	11930	11930	11930	0
147	20231212	182800	560397090	11930	11930	11930	11930	0
148	20231212	182700	560397090	11930	11930	11930	11930	0
149	20231212	182600	560397090	11930	11930	11930	11930	0
150	20231212	182500	560397090	11930	11930	11930	11930	0
151	20231212	182400	560397090	11930	11930	11930	11930	0
152	20231212	182300	560397090	11930	11930	11930	11930	773
153	20231212	182200	560397090	11930	11930	11930	11930	0
154	20231212	182100	560397090	11930	11930	11930	11930	0
155	20231212	182000	560397090	11930	11930	11930	11930	0
156	20231212	181900	560397090	11930	11930	11930	11930	0
157	20231212	181800	560397090	11930	11930	11930	11930	0
158	20231212	181700	560397090	11930	11930	11930	11930	0
159	20231212	181600	560397090	11930	11930	11930	11930	0
160	20231212	181500	560397090	11930	11930	11930	11930	0
161	20231212	181400	560397090	11930	11930	11930	11930	0
162	20231212	181300	560397090	11930	11930	11930	11930	0
163	20231212	181200	560397090	11930	11930	11930	11930	0
164	20231212	181100	560397090	11930	11930	11930	11930	0
165	20231212	181000	560397090	11930	11930	11930	11930	0
166	20231212	180900	560397090	11930	11930	11930	11930	0
167	20231212	180800	560397090	11930	11930	11930	11930	0
168	20231212	180700	560397090	11930	11930	11930	11930	0
169	20231212	180600	560397090	11930	11930	11930	11930	0
170	20231212	180500	560397090	11930	11930	11930	11930	0
171	20231212	180400	560397090	11930	11930	11930	11930	0
172	20231212	180300	560397090	11930	11930	11930	11930	0
173	20231212	180200	560397090	11930	11930	11930	11930	0
174	20231212	180100	560397090	11930	11930	11930	11930	0
175	20231212	180000	560397090	11930	11930	11930	11930	0
176	20231212	175900	560397090	11930	11930	11930	11930	0
177	20231212	175800	560397090	11930	11930	11930	11930	0
178	20231212	175700	560397090	11930	11930	11930	11930	0
179	20231212	175600	560397090	11930	11930	11930	11930	0
180	20231212	175500	560397090	11930	11930	11930	11930	0
181	20231212	175400	560397090	11930	11930	11930	11930	0
182	20231212	175300	560397090	11930	11930	11930	11930	773
183	20231212	175200	560397090	11930	11930	11930	11930	0
184	20231212	175100	560397090	11930	11930	11930	11930	0
185	20231212	175000	560397090	11930	11930	11930	11930	0
186	20231212	174900	560397090	11930	11930	11930	11930	0
187	20231212	174800	560397090	11930	11930	11930	11930	0
188	20231212	174700	560397090	11930	11930	11930	11930	0
189	20231212	174600	560397090	11930	11930	11930	11930	0
190	20231212	174500	560397090	11930	11930	11930	11930	0
191	20231212	174400	560397090	11930	11930	11930	11930	0
192	20231212	174300	560397090	11930	11930	11930	11930	0
193	20231212	174200	560397090	11930	11930	11930	11930	0
194	20231212	174100	560397090	11930	11930	11930	11930	0
195	20231212	174000	560397090	11930	11930	11930	11930	0
196	20231212	173900	560397090	11930	11930	11930	11930	0
197	20231212	173800	560397090	11930	11930	11930	11930	0
198	20231212	173700	560397090	11930	11930	11930	11930	0
199	20231212	173600	560397090	11930	11930	11930	11930	0
200	20231212	173500	560397090	11930	11930	11930	11930	0
201	20231212	173400	560397090	11930	11930	11930	11930	0
202	20231212	173300	560397090	11930	11930	11930	11930	0
203	20231212	173200	560397090	11930	11930	11930	11930	0
204	20231212	173100	560397090	11930	11930	11930	11930	0
205	20231212	173000	560397090	11930	11930	11930	11930	0
206	20231212	172900	560397090	11930	11930	11930	11930	0
207	20231212	172800	560397090	11930	11930	11930	11930	0
208	20231212	172700	560397090	11930	11930	11930	11930	0
209	20231212	172600	560397090	11930	11930	11930	11930	0
210	20231212	172500	560397090	11930	11930	11930	11930	0
211	20231212	172400	560397090	11930	11930	11930	11930	0
212	20231212	172300	560397090	11930	11930	11930	11930	773
213	20231212	172200	560397090	11930	11930	11930	11930	0
214	20231212	172100	560397090	11930	11930	11930	11930	0
215	20231212	172000	560397090	11930	11930	11930	11930	0
216	20231212	171900	560397090	11930	11930	11930	11930	0
217	20231212	171800	560397090	11930	11930	11930	11930	0
218	20231212	171700	560397090	11930	11930	11930	11930	0
219	20231212	171600	560397090	11930	11930	11930	11930	0
220	20231212	171500	560397090	11930	11930	11930	11930	0
221	20231212	171400	560397090	11930	11930	11930	11930	0
222	20231212	171300	560397090	11930	11930	11930	11930	0
223	20231212	171200	560397090	11930	11930	11930	11930	0
224	20231212	171100	560397090	11930	11930	11930	11930	0
225	20231212	171000	560397090	11930	11930	11930	11930	0
226	20231212	170900	560397090	11930	11930	11930	11930	0
227	20231212	170800	560397090	11930	11930	11930	11930	0
228	20231212	170700	560397090	11930	11930	11930	11930	0
229	20231212	170600	560397090	11930	11930	11930	11930	0
230	20231212	170500	560397090	11930	11930	11930	11930	0
231	20231212	170400	560397090	11930	11930	11930	11930	0
232	20231212	170300	560397090	11930	11930	11930	11930	0
233	20231212	170200	560397090	11930	11930	11930	11930	0
234	20231212	170100	560397090	11930	11930	11930	11930	0
235	20231212	170000	560397090	11930	11930	11930	11930	0
236	20231212	165900	560397090	11930	11930	11930	11930	0
237	20231212	165800	560397090	11930	11930	11930	11930	0
238	20231212	165700	560397090	11930	11930	11930	11930	0
239	20231212	165600	560397090	11930	11930	11930	11930	0
240	20231212	165500	560397090	11930	11930	11930	11930	0
241	20231212	165400	560397090	11930	11930	11930	11930	0
242	20231212	165300	560397090	11930	11930	11930	11930	773
243	20231212	165200	560397090	11930	11930	11930	11930	0
244	20231212	165100	560397090	11930	11930	11930	11930	0
245	20231212	165000	560397090	11930	11930	11930	11930	0
246	20231212	164900	560397090	11930	11930	11930	11930	0
247	20231212	164800	560397090	11930	11930	11930	11930	0
248	20231212	164700	560397090	11930	11930	11930	11930	0
249	20231212	164600	560397090	11930	11930	11930	11930	0
250	20231212	164500	560397090	11930	11930	11930	11930	0
251	20231212	164400	560397090	11930	11930	11930	11930	0
252	20231212	164300	560397090	11930	11930	11930	11930	0
253	20231212	164200	560397090	11930	11930	11930	11930	0
254	20231212	164100	560397090	11930	11930	11930	11930	0
255	20231212	164000	560397090	11930	11930	11930	11930	0
256	20231212	163900	560397090	11930	11930	11930	11930	0
257	20231212	163800	560397090	11930	11930	11930	11930	0
258	20231212	163700	560397090	11930	11930	11930	11930	0
259	20231212	163600	560397090	11930	11930	11930	11930	0
260	20231212	163500	560397090	11930	11930	11930	11930	0
261	20231212	163400	560397090	11930	11930	11930	11930	0
262	20231212	163300	560397090	11930	11930	11930	11930	0
263	20231212	163200	560397090	11930	11930	11930	11930	0
264	20231212	163100	560397090	11930	11930	11930	11930	0
265	20231212	163000	560397090	11930	11930	11930	11930	0
266	20231212	162900	560397090	11930	11930	11930	11930	0
267	20231212	162800	560397090	11930	11930	11930	11930	0
268	20231212	162700	560397090	11930	11930	11930	11930	0
269	20231212	162600	560397090	11930	11930	11930	11930	0
270	20231212	162500	560397090	11930	11930	11930	11930	0
271	20231212	162400	560397090	11930	11930	11930	11930	0
272	20231212	162300	560397090	11930	11930	11930	11930	773
273	20231212	162200	560397090	11930	11930	11930	11930	0
274	20231212	162100	560397090	11930	11930	11930	11930	0
275	20231212	162000	560397090	11930	11930	11930	11930	0
276	20231212	161900	560397090	11930	11930	11930	11930	0
277	20231212	161800	560397090	11930	11930	11930	11930	0
278	20231212	161700	560397090	11930	11930	11930	11930	0
279	20231212	161600	560397090	11930	11930	11930	11930	0
280	20231212	161500	560397090	11930	11930	11930	11930	0
281	20231212	161400	560397090	11930	11930	11930	11930	0
282	20231212	161300	560397090	11930	11930	11930	11930	0
283	20231212	161200	560397090	11930	11930	11930	11930	0
284	20231212	161100	560397090	11930	11930	11930	11930	0
285	20231212	161000	560397090	11930	11930	11930	11930	0
286	20231212	160900	560397090	11930	11930	11930	11930	0
287	20231212	160800	560397090	11930	11930	11930	11930	0
288	20231212	160700	560397090	11930	11930	11930	11930	0
289	20231212	160600	560397090	11930	11930	11930	11930	0
290	20231212	160500	560397090	11930	11930	11930	11930	0
291	20231212	160400	560397090	11930	11930	11930	11930	0
292	20231212	160300	560397090	11930	11930	11930	11930	0
293	20231212	160200	560397090	11930	11930	11930	11930	0
294	20231212	160100	560397090	11930	11930	11930	11930	0
295	20231212	160000	560397090	11930	11930	11930	11930	0
296	20231212	155900	560397090	11930	11930	11930	11930	0
297	20231212	155800	560397090	11930	11930	11930	11930	0
298	20231212	155700	560397090	11930	11930	11930	11930	0
299	20231212	155600	560397090	11930	11930	11930	11930	0
300	20231212	155500	560397090	11930	11930	11930	11930	0
301	20231212	155400	560397090	11930	11930	11930	11930	0
302	20231212	155300	560397090	11930	11930	11930	11930	773
303	20231212	155200	560397090	11930	11930	11930	11930	0
304	20231212	155100	560397090	11930	11930	11930	11930	0
305	20231212	155000	560397090	11930	11930	11930	11930	0
306	20231212	154900	560397090	11930	11930	11930	11930	0
307	20231212	154800	560397090	11930	11930	11930	11930	0
308	20231212	154700	560397090	11930	11930	11930	11930	0
309	20231212	154600	560397090	11930	11930	11930	11930	0
310	20231212	154500	560397090	11930	11930	11930	11930	0
311	20231212	154400	560397090	11930	11930	11930	11930	0
312	20231212	154300	560397090	11930	11930	11930	11930	0
313	20231212	154200	560397090	11930	11930	11930	11930	0
314	20231212	154100	560397090	11930	11930	11930	11930	0
315	20231212	154000	560397090	11930	11930	11930	11930	0
316	20231212	153900	560397090	11930	11930	11930	11930	0
317	20231212	153800	560397090	11930	11930	11930	11930	0
318	20231212	153700	560397090	11930	11930	11930	11930	0
319	20231212	153600	560397090	11930	11930	11930	11930	0
320	20231212	153500	560397090	11930	11930	11930	11930	0
321	20231212	153400	560397090	11930	11930	11930	11930	0
322	20231212	153300	560397090	11930	11930	11930	11930	0
323	20231212	153200	560397090	11930	11930	11930	11930	0
324	20231212	153100	560397090	11930	11930	11930	11930	0
325	20231212	153000	560397090	11930	11930	11930	11930	773
326	20231212	152900	551175200	11910	11910	11910	11910	0
327	20231212	152800	551175200	11910	11910	11910	11910	0
328	20231212	152700	551175200	11910	11910	11910	11910	0
329	20231212	152600	551175200	11910	11910	11910	11910	0
330	20231212	152500	551175200	11910	11910	11910	11910	0
331	20231212	152400	551175200	11910	11910	11910	11910	0
332	20231212	152300	551175200	11910	11910	11910	11910	0
333	20231212	152200	551175200	11910	11910	11910	11910	0
334	20231212	152100	551175200	11910	11910	11910	11910	0
335	20231212	152000	551175200	11910	11910	11910	11910	0
336	20231212	151900	551175200	11910	11910	11910	11900	45
337	20231212	151800	550639490	11900	11920	11920	11900	386
338	20231212	151700	546044400	11910	11910	11910	11910	2
339	20231212	151600	546020580	11910	11910	11910	11910	26
340	20231212	151500	545710920	11910	11910	11910	11910	1
341	20231212	151400	545699010	11900	11900	11900	11900	0
342	20231212	151300	545699010	11900	11900	11900	11900	265
343	20231212	151200	542545510	11910	11910	11910	11910	0
344	20231212	151100	542545510	11910	11910	11910	11910	5
345	20231212	151000	542485960	11910	11910	11910	11910	58
346	20231212	150900	541795180	11940	11940	11940	11920	200
347	20231212	150800	539409200	11940	11930	11940	11930	696
348	20231212	150700	531105910	11920	11920	11920	11920	165
349	20231212	150600	529139110	11900	11900	11900	11900	20
350	20231212	150500	528901110	11900	11920	11920	11900	53
351	20231212	150400	528269410	11920	11920	11920	11920	805
352	20231212	150300	518673810	11920	11900	11920	11890	77
353	20231212	150200	517756780	11900	11850	11900	11850	3046
354	20231212	150100	481537970	11850	11810	11850	11810	520
355	20231212	150000	475376780	11840	11840	11840	11840	0
356	20231212	145900	475376780	11840	11810	11840	11810	265
357	20231212	145800	472240080	11810	11810	11810	11810	1
358	20231212	145700	472228270	11840	11840	11840	11840	2
359	20231212	145600	472204590	11840	11840	11840	11840	0
360	20231212	145500	472204590	11840	11810	11840	11810	3
361	20231212	145400	472169100	11850	11850	11850	11850	0
362	20231212	145300	472169100	11850	11850	11850	11850	0
363	20231212	145200	472169100	11850	11850	11850	11850	0
364	20231212	145100	472169100	11850	11850	11850	11850	2
365	20231212	145000	472145400	11850	11850	11850	11850	2
366	20231212	144900	472121700	11810	11810	11810	11810	0
367	20231212	144800	472121700	11810	11810	11810	11810	16
368	20231212	144700	471932740	11810	11810	11810	11810	1
369	20231212	144600	471920930	11810	11810	11810	11810	0
370	20231212	144500	471920930	11810	11810	11810	11810	0
371	20231212	144400	471920930	11810	11810	11810	11810	79
372	20231212	144300	470987940	11810	11810	11810	11810	0
373	20231212	144200	470987940	11810	11810	11810	11810	586
374	20231212	144100	464067280	11800	11800	11810	11800	52
375	20231212	144000	463453630	11810	11800	11810	11800	89
376	20231212	143900	462402680	11800	11800	11800	11800	1
377	20231212	143800	462390880	11810	11810	11810	11810	106
378	20231212	143700	461139020	11810	11810	11810	11810	13
379	20231212	143600	460985490	11810	11810	11810	11810	5
380	20231212	143500	460926440	11810	11810	11810	11810	201
381	20231212	143400	458552630	11810	11810	11810	11810	10
382	20231212	143300	458434530	11810	11810	11810	11810	34
383	20231212	143200	458032990	11810	11810	11810	11810	0
384	20231212	143100	458032990	11810	11810	11810	11810	1
385	20231212	143000	458021180	11810	11800	11810	11800	701
386	20231212	142900	449742380	11790	11790	11790	11790	0
387	20231212	142800	449742380	11790	11790	11790	11790	0
388	20231212	142700	449742380	11790	11810	11810	11790	230
389	20231212	142600	447027680	11790	11800	11800	11790	751
390	20231212	142500	438166310	11810	11810	11810	11810	57
391	20231212	142400	437493140	11810	11810	11810	11810	0
392	20231212	142300	437493140	11810	11810	11810	11810	1
393	20231212	142200	437481330	11820	11820	11820	11820	55
394	20231212	142100	436831230	11820	11820	11820	11820	1
395	20231212	142000	436819410	11810	11810	11810	11810	50
396	20231212	141900	436228910	11810	11810	11810	11810	213
397	20231212	141800	433713380	11820	11820	11820	11820	73
398	20231212	141700	432850520	11820	11820	11820	11820	14
399	20231212	141600	432685040	11820	11820	11820	11820	23
400	20231212	141500	432413180	11820	11820	11820	11820	0
401	20231212	141400	432413180	11820	11830	11830	11820	145
402	20231212	141300	430699270	11840	11850	11850	11840	2
403	20231212	141200	430675580	11850	11850	11850	11850	5
404	20231212	141100	430616330	11850	11850	11850	11850	0
405	20231212	141000	430616330	11850	11850	11850	11820	45
406	20231212	140900	430083680	11820	11860	11860	11820	1738
407	20231212	140800	409502830	11860	11870	11870	11860	13
408	20231212	140700	409348640	11880	11880	11880	11880	0
409	20231212	140600	409348640	11880	11870	11880	11870	3
410	20231212	140500	409313010	11870	11880	11880	11870	51
411	20231212	140400	408707610	11880	11880	11880	11880	4
412	20231212	140300	408660090	11880	11880	11880	11880	2
413	20231212	140200	408636330	11870	11870	11870	11870	0
414	20231212	140100	408636330	11870	11880	11880	11870	130
415	20231212	140000	407093030	11880	11890	11890	11880	22
416	20231212	135900	406831590	11890	11890	11890	11890	0
417	20231212	135800	406831590	11890	11890	11890	11890	44
418	20231212	135700	406308430	11890	11890	11890	11890	0
419	20231212	135600	406308430	11890	11890	11890	11890	0
420	20231212	135500	406308430	11890	11870	11890	11870	3
421	20231212	135400	406272780	11900	11900	11900	11900	8
422	20231212	135300	406177580	11900	11900	11900	11900	0
423	20231212	135200	406177580	11900	11900	11900	11900	13
424	20231212	135100	406022880	11870	11870	11870	11870	19
425	20231212	135000	405797350	11900	11900	11900	11900	2
426	20231212	134900	405773550	11870	11890	11890	11870	40
427	20231212	134800	405298690	11900	11900	11900	11900	502
428	20231212	134700	399324890	11890	11890	11890	11890	536
429	20231212	134600	392951850	11890	11890	11890	11890	0
430	20231212	134500	392951850	11890	11890	11890	11890	2
431	20231212	134400	392928070	11850	11850	11850	11850	0
432	20231212	134300	392928070	11850	11860	11870	11850	444
433	20231212	134200	387664930	11870	11860	11870	11860	59
434	20231212	134100	386965100	11890	11860	11890	11860	3
435	20231212	134000	386929460	11860	11860	11860	11860	0
436	20231212	133900	386929460	11860	11860	11860	11860	0
437	20231212	133800	386929460	11860	11860	11860	11860	233
438	20231212	133700	384166080	11860	11880	11880	11860	2
439	20231212	133600	384142340	11900	11890	11900	11890	30
440	20231212	133500	383785370	11890	11890	11890	11890	3
441	20231212	133400	383749700	11890	11890	11890	11890	0
442	20231212	133300	383749700	11890	11890	11890	11890	3
443	20231212	133200	383714030	11890	11880	11890	11880	347
444	20231212	133100	379591650	11890	11890	11890	11890	58
445	20231212	133000	378902030	11890	11890	11890	11890	6
446	20231212	132900	378830690	11890	11890	11890	11890	0
447	20231212	132800	378830690	11890	11890	11890	11890	2
448	20231212	132700	378806910	11880	11880	11880	11880	10
449	20231212	132600	378688110	11880	11890	11890	11880	11
450	20231212	132500	378557420	11890	11890	11890	11890	1
451	20231212	132400	378545530	11890	11890	11890	11890	0
452	20231212	132300	378545530	11890	11890	11890	11890	1
453	20231212	132200	378533640	11890	11890	11890	11890	2
454	20231212	132100	378509860	11840	11840	11840	11840	220
455	20231212	132000	375905060	11840	11840	11840	11840	0
456	20231212	131900	375905060	11840	11840	11840	11840	0
457	20231212	131800	375905060	11840	11840	11840	11840	0
458	20231212	131700	375905060	11840	11840	11840	11840	50
459	20231212	131600	375313060	11860	11860	11860	11840	1285
460	20231212	131500	360093620	11860	11900	11900	11860	17
461	20231212	131400	359891760	11900	11900	11900	11900	0
462	20231212	131300	359891760	11900	11900	11900	11900	0
463	20231212	131200	359891760	11900	11900	11900	11900	0
464	20231212	131100	359891760	11900	11900	11900	11900	0
465	20231212	131000	359891760	11900	11900	11900	11900	29
466	20231212	130900	359546660	11900	11900	11900	11900	1
467	20231212	130800	359534760	11900	11900	11900	11900	0
468	20231212	130700	359534760	11900	11900	11900	11900	0
469	20231212	130600	359534760	11900	11900	11900	11900	0
470	20231212	130500	359534760	11900	11900	11900	11900	100
471	20231212	130400	358344760	11900	11890	11900	11890	162
472	20231212	130300	356417980	11890	11850	11890	11850	34
473	20231212	130200	356014120	11850	11850	11850	11850	0
474	20231212	130100	356014120	11850	11850	11850	11850	0
475	20231212	130000	356014120	11850	11850	11850	11850	28
476	20231212	125900	355682320	11850	11850	11850	11850	0
477	20231212	125800	355682320	11850	11850	11850	11850	0
478	20231212	125700	355682320	11850	11850	11850	11850	178
479	20231212	125600	353573020	11860	11860	11860	11860	22
480	20231212	125500	353312100	11860	11860	11860	11860	1
481	20231212	125400	353300240	11870	11870	11870	11870	70
482	20231212	125300	352469340	11870	11870	11870	11870	700
483	20231212	125200	344160340	11880	11880	11880	11880	153
484	20231212	125100	342342700	11880	11880	11880	11880	0
485	20231212	125000	342342700	11880	11880	11880	11880	5
486	20231212	124900	342283300	11890	11880	11890	11880	9
487	20231212	124800	342176310	11880	11880	11880	11880	100
488	20231212	124700	340988310	11880	11880	11880	11880	60
489	20231212	124600	340275510	11890	11890	11890	11890	0
490	20231212	124500	340275510	11890	11890	11890	11890	0
491	20231212	124400	340275510	11890	11890	11890	11890	0
492	20231212	124300	340275510	11890	11890	11890	11890	0
493	20231212	124200	340275510	11890	11890	11890	11890	0
494	20231212	124100	340275510	11890	11890	11890	11890	1
495	20231212	124000	340263620	11890	11890	11890	11890	5
496	20231212	123900	340204170	11890	11880	11890	11880	72
497	20231212	123800	339348800	11880	11880	11880	11880	4
498	20231212	123700	339301280	11880	11880	11880	11880	0
499	20231212	123600	339301280	11880	11880	11880	11880	5
500	20231212	123500	339241880	11890	11890	11890	11890	17
501	20231212	123400	339039750	11890	11890	11890	11890	404
502	20231212	123300	334236190	11900	11900	11900	11900	70
503	20231212	123200	333403190	11890	11880	11890	11880	250
504	20231212	123100	330431190	11880	11880	11880	11880	50
505	20231212	123000	329837190	11880	11880	11880	11880	0
506	20231212	122900	329837190	11880	11880	11880	11880	0
507	20231212	122800	329837190	11880	11880	11880	11880	344
508	20231212	122700	325750470	11880	11880	11880	11880	240
509	20231212	122600	322899270	11870	11870	11870	11870	62
510	20231212	122500	322163330	11870	11870	11870	11870	0
511	20231212	122400	322163330	11870	11870	11870	11870	0
512	20231212	122300	322163330	11870	11860	11870	11860	566
513	20231212	122200	315444960	11860	11860	11860	11860	136
514	20231212	122100	313832000	11880	11880	11880	11880	2
515	20231212	122000	313808240	11850	11860	11860	11850	100
516	20231212	121900	312622950	11860	11860	11860	11860	100
517	20231212	121800	311436950	11880	11880	11880	11880	14
518	20231212	121700	311270630	11850	11870	11870	11850	1409
519	20231212	121600	294561640	11870	11870	11870	11870	50
520	20231212	121500	293968140	11880	11880	11880	11880	287
521	20231212	121400	290558580	11880	11890	11890	11880	50
522	20231212	121300	289964460	11890	11890	11890	11890	10
523	20231212	121200	289845560	11890	11890	11890	11890	0
524	20231212	121100	289845560	11890	11890	11890	11890	0
525	20231212	121000	289845560	11890	11890	11890	11890	0
526	20231212	120900	289845560	11890	11890	11890	11890	0
527	20231212	120800	289845560	11890	11890	11890	11890	700
528	20231212	120700	281522560	11890	11890	11890	11890	0
529	20231212	120600	281522560	11890	11890	11890	11890	0
530	20231212	120500	281522560	11890	11890	11890	11890	0
531	20231212	120400	281522560	11890	11890	11890	11890	0
532	20231212	120300	281522560	11890	11890	11890	11890	0
533	20231212	120200	281522560	11890	11890	11890	11890	0
534	20231212	120100	281522560	11890	11890	11890	11890	0
535	20231212	120000	281522560	11890	11890	11890	11890	21
536	20231212	115900	281272870	11890	11880	11890	11880	60
537	20231212	115800	280559670	11880	11880	11880	11880	19
538	20231212	115700	280333950	11880	11880	11880	11880	504
539	20231212	115600	274346430	11890	11890	11890	11890	0
540	20231212	115500	274346430	11890	11890	11890	11890	0
541	20231212	115400	274346430	11890	11890	11890	11890	0
542	20231212	115300	274346430	11890	11890	11890	11890	0
543	20231212	115200	274346430	11890	11890	11890	11890	2
544	20231212	115100	274322650	11890	11890	11890	11890	0
545	20231212	115000	274322650	11890	11890	11890	11890	0
546	20231212	114900	274322650	11890	11890	11890	11890	0
547	20231212	114800	274322650	11890	11890	11890	11890	28
548	20231212	114700	273989730	11890	11890	11890	11890	0
549	20231212	114600	273989730	11890	11890	11890	11890	0
550	20231212	114500	273989730	11890	11890	11890	11890	4
551	20231212	114400	273942170	11880	11880	11880	11880	0
552	20231212	114300	273942170	11880	11880	11880	11880	1
553	20231212	114200	273930290	11870	11870	11870	11870	100
554	20231212	114100	272743290	11870	11870	11870	11870	0
555	20231212	114000	272743290	11870	11870	11870	11870	0
556	20231212	113900	272743290	11870	11870	11870	11870	0
557	20231212	113800	272743290	11870	11870	11870	11870	0
558	20231212	113700	272743290	11870	11870	11870	11870	3
559	20231212	113600	272707680	11880	11880	11880	11880	130
560	20231212	113500	271163280	11880	11880	11880	11880	10
561	20231212	113400	271044480	11880	11870	11880	11870	41
562	20231212	113300	270557800	11870	11870	11870	11870	0
563	20231212	113200	270557800	11870	11870	11870	11870	120
564	20231212	113100	269133400	11850	11850	11850	11850	0
565	20231212	113000	269133400	11850	11850	11850	11850	0
566	20231212	112900	269133400	11850	11850	11850	11850	0
567	20231212	112800	269133400	11850	11850	11850	11850	50
568	20231212	112700	268540900	11850	11850	11850	11850	0
569	20231212	112600	268540900	11850	11870	11870	11850	439
570	20231212	112500	263332920	11870	11870	11870	11870	1458
571	20231212	112400	246026460	11870	11870	11870	11870	500
572	20231212	112300	240091460	11870	11870	11870	11870	55
573	20231212	112200	239438610	11860	11860	11860	11860	30
574	20231212	112100	239082810	11860	11860	11860	11860	3
575	20231212	112000	239047230	11870	11870	11870	11870	30
576	20231212	111900	238691130	11870	11870	11870	11870	100
577	20231212	111800	237504130	11870	11870	11870	11870	0
578	20231212	111700	237504130	11870	11870	11870	11870	2
579	20231212	111600	237480390	11870	11870	11870	11870	0
580	20231212	111500	237480390	11870	11870	11870	11870	0
581	20231212	111400	237480390	11870	11870	11870	11870	200
582	20231212	111300	235106390	11870	11870	11870	11870	0
583	20231212	111200	235106390	11870	11870	11870	11870	0
584	20231212	111100	235106390	11870	11870	11870	11870	50
585	20231212	111000	234512890	11870	11870	11870	11870	6
586	20231212	110900	234441670	11870	11870	11870	11870	1
587	20231212	110800	234429800	11860	11860	11860	11860	2
588	20231212	110700	234406080	11850	11850	11850	11850	0
589	20231212	110600	234406080	11850	11860	11860	11850	25
590	20231212	110500	234109780	11870	11870	11870	11870	5
591	20231212	110400	234050430	11870	11870	11870	11870	210
592	20231212	110300	231557730	11870	11870	11870	11870	0
593	20231212	110200	231557730	11870	11850	11870	11850	255
594	20231212	110100	228535960	11850	11850	11850	11850	0
595	20231212	110000	228535960	11850	11850	11850	11850	0
596	20231212	105900	228535960	11850	11850	11850	11850	0
597	20231212	105800	228535960	11850	11850	11850	11850	0
598	20231212	105700	228535960	11850	11850	11850	11850	0
599	20231212	105600	228535960	11850	11850	11850	11850	0
600	20231212	105500	228535960	11850	11850	11850	11850	1
601	20231212	105400	228524110	11840	11840	11840	11840	0
602	20231212	105300	228524110	11840	11840	11840	11840	0
603	20231212	105200	228524110	11840	11840	11840	11840	0
604	20231212	105100	228524110	11840	11840	11840	11840	202
605	20231212	105000	226132430	11840	11840	11840	11840	0
606	20231212	104900	226132430	11840	11840	11840	11840	7
607	20231212	104800	226049550	11860	11860	11860	11860	0
608	20231212	104700	226049550	11860	11860	11860	11860	174
609	20231212	104600	223985910	11860	11860	11860	11860	0
610	20231212	104500	223985910	11860	11860	11860	11860	2
611	20231212	104400	223962190	11870	11870	11870	11870	0
612	20231212	104300	223962190	11870	11830	11870	11830	50
613	20231212	104200	223370050	11820	11820	11820	11820	0
614	20231212	104100	223370050	11820	11820	11820	11820	66
615	20231212	104000	222589930	11820	11820	11820	11820	43
616	20231212	103900	222081670	11820	11820	11820	11820	59
617	20231212	103800	221384290	11820	11840	11840	11820	241
618	20231212	103700	218532550	11850	11850	11850	11850	136
619	20231212	103600	216920950	11850	11850	11870	11850	54
620	20231212	103500	216280850	11850	11850	11850	11850	0
621	20231212	103400	216280850	11850	11860	11860	11850	40
622	20231212	103300	215806550	11860	11860	11860	11860	20
623	20231212	103200	215569350	11870	11870	11870	11860	266
624	20231212	103100	212413430	11880	11880	11880	11880	85
625	20231212	103000	211403630	11880	11880	11880	11880	46
626	20231212	102900	210857150	11890	11890	11890	11890	291
627	20231212	102800	207397160	11890	11890	11890	11890	10
628	20231212	102700	207278260	11900	11900	11900	11900	116
629	20231212	102600	205897860	11900	11900	11900	11900	0
630	20231212	102500	205897860	11900	11900	11900	11900	10
631	20231212	102400	205778860	11900	11900	11900	11900	20
632	20231212	102300	205540860	11890	11890	11900	11890	73
633	20231212	102200	204672690	11890	11890	11890	11890	0
634	20231212	102100	204672690	11890	11890	11890	11890	0
635	20231212	102000	204672690	11890	11890	11890	11890	5
636	20231212	101900	204613240	11890	11900	11900	11890	13
637	20231212	101800	204458660	11890	11900	11900	11890	61
638	20231212	101700	203733160	11900	11900	11900	11900	0
639	20231212	101600	203733160	11900	11900	11900	11900	6
640	20231212	101500	203661760	11900	11900	11900	11900	199
641	20231212	101400	201293660	11900	11900	11900	11900	5
642	20231212	101300	201234160	11930	11930	11930	11930	0
643	20231212	101200	201234160	11930	11930	11930	11890	35
644	20231212	101100	200817850	11890	11890	11890	11890	2
645	20231212	101000	200794070	11890	11890	11890	11890	0
646	20231212	100900	200794070	11890	11930	11930	11890	25
647	20231212	100800	200496420	11900	11910	11910	11900	81
648	20231212	100700	199532500	11920	11920	11920	11920	116
649	20231212	100600	198149780	11930	11930	11930	11930	2
650	20231212	100500	198125920	11930	11900	11930	11900	559
651	20231212	100400	191465140	11900	11900	11900	11900	1
652	20231212	100300	191453240	11900	11900	11900	11900	531
653	20231212	100200	185134340	11900	11900	11900	11900	80
654	20231212	100100	184182340	11910	11860	11910	11860	230
655	20231212	100000	181444410	11860	11840	11860	11840	328
656	20231212	095900	177559990	11840	11840	11840	11830	38
657	20231212	095800	177110080	11850	11840	11850	11820	519
658	20231212	095700	170962770	11840	11830	11840	11820	194
659	20231212	095600	168667590	11790	11790	11790	11790	0
660	20231212	095500	168667590	11790	11790	11790	11790	0
661	20231212	095400	168667590	11790	11790	11790	11790	0
662	20231212	095300	168667590	11790	11790	11790	11790	0
663	20231212	095200	168667590	11790	11790	11790	11790	0
664	20231212	095100	168667590	11790	11800	11800	11790	200
665	20231212	095000	166309240	11800	11820	11820	11800	190
666	20231212	094900	164067030	11820	11820	11820	11820	60
667	20231212	094800	163357830	11820	11820	11820	11820	0
668	20231212	094700	163357830	11820	11820	11820	11820	5
669	20231212	094600	163298730	11820	11820	11820	11820	4
670	20231212	094500	163251450	11820	11820	11820	11820	203
671	20231212	094400	160851990	11820	11820	11820	11820	11
672	20231212	094300	160721970	11760	11760	11760	11760	107
673	20231212	094200	159463650	11770	11780	11780	11770	893
674	20231212	094100	148952820	11780	11790	11790	11780	215
675	20231212	094000	146419900	11790	11780	11800	11780	325
676	20231212	093900	142585460	11790	11770	11790	11770	101
677	20231212	093800	141396560	11770	11780	11780	11770	77
678	20231212	093700	140490240	11780	11780	11790	11770	695
679	20231212	093600	132306200	11770	11780	11780	11770	53
680	20231212	093500	131682380	11790	11800	11800	11790	127
681	20231212	093400	130185040	11800	11850	11850	11800	112
682	20231212	093300	128863040	11850	11850	11850	11850	2
683	20231212	093200	128839340	11850	11850	11850	11850	100
684	20231212	093100	127654340	11770	11800	11850	11770	195
685	20231212	093000	125356160	11850	11810	11850	11810	3
686	20231212	092900	125320690	11810	11850	11850	11810	12
687	20231212	092800	125178930	11860	11770	11860	11770	57
688	20231212	092700	124507410	11760	11770	11770	11760	93
689	20231212	092600	123413540	11760	11770	11770	11760	200
690	20231212	092500	121060580	11770	11800	11800	11770	40
691	20231212	092400	120589430	11770	11800	11800	11770	1773
692	20231212	092300	99711670	11800	11810	11810	11790	548
693	20231212	092200	93249250	11790	11790	11790	11790	11
694	20231212	092100	93119560	11790	11800	11800	11790	475
695	20231212	092000	87519270	11800	11820	11820	11800	12
696	20231212	091900	87377600	11840	11860	11860	11790	3355
697	20231212	091800	47726060	11870	11870	11870	11870	13
698	20231212	091700	47571750	11870	11870	11870	11870	15
699	20231212	091600	47393700	11870	11880	11910	11860	112
700	20231212	091500	46064560	11910	11870	11910	11870	21
701	20231212	091400	45815250	11920	11940	11940	11870	159
702	20231212	091300	43926200	11900	11940	11940	11900	6
703	20231212	091200	43854760	11890	11940	11940	11890	554
704	20231212	091100	37260450	11940	11940	11960	11930	195
705	20231212	091000	34928330	11960	11900	11960	11900	172
706	20231212	090900	32881470	11900	11910	11910	11900	254
707	20231212	090800	29858360	11970	12000	12000	11920	24
708	20231212	090700	29570490	11900	11890	11900	11890	140
709	20231212	090600	27905880	11890	11890	11890	11890	2
710	20231212	090500	27882100	11890	11850	11890	11850	797
711	20231212	090400	18437160	11850	11890	11890	11850	151
712	20231212	090300	16643770	11890	11890	11890	11890	0
713	20231212	090200	16643770	11890	11850	11890	11810	280
714	20231212	090100	13328770	11850	12000	12000	11850	691
715	20231212	090000	5121360	11920	11970	11970	11920	428