KissMeData/246250/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204600	362071400	5470	5470	5470	5470	3857
3	20231212	204500	362071400	5470	5470	5470	5470	0
4	20231212	204400	362071400	5470	5470	5470	5470	0
5	20231212	204300	362071400	5470	5470	5470	5470	0
6	20231212	204200	362071400	5470	5470	5470	5470	0
7	20231212	204100	362071400	5470	5470	5470	5470	0
8	20231212	204000	362071400	5470	5470	5470	5470	0
9	20231212	203900	362071400	5470	5470	5470	5470	0
10	20231212	203800	362071400	5470	5470	5470	5470	0
11	20231212	203700	362071400	5470	5470	5470	5470	0
12	20231212	203600	362071400	5470	5470	5470	5470	0
13	20231212	203500	362071400	5470	5470	5470	5470	0
14	20231212	203400	362071400	5470	5470	5470	5470	0
15	20231212	203300	362071400	5470	5470	5470	5470	0
16	20231212	203200	362071400	5470	5470	5470	5470	0
17	20231212	203100	362071400	5470	5470	5470	5470	0
18	20231212	203000	362071400	5470	5470	5470	5470	0
19	20231212	202900	362071400	5470	5470	5470	5470	0
20	20231212	202800	362071400	5470	5470	5470	5470	0
21	20231212	202700	362071400	5470	5470	5470	5470	0
22	20231212	202600	362071400	5470	5470	5470	5470	0
23	20231212	202500	362071400	5470	5470	5470	5470	0
24	20231212	202400	362071400	5470	5470	5470	5470	0
25	20231212	202300	362071400	5470	5470	5470	5470	0
26	20231212	202200	362071400	5470	5470	5470	5470	0
27	20231212	202100	362071400	5470	5470	5470	5470	0
28	20231212	202000	362071400	5470	5470	5470	5470	0
29	20231212	201900	362071400	5470	5470	5470	5470	0
30	20231212	201800	362071400	5470	5470	5470	5470	0
31	20231212	201700	362071400	5470	5470	5470	5470	0
32	20231212	201600	362071400	5470	5470	5470	5470	3857
33	20231212	201500	362071400	5470	5470	5470	5470	0
34	20231212	201400	362071400	5470	5470	5470	5470	0
35	20231212	201300	362071400	5470	5470	5470	5470	0
36	20231212	201200	362071400	5470	5470	5470	5470	0
37	20231212	201100	362071400	5470	5470	5470	5470	0
38	20231212	201000	362071400	5470	5470	5470	5470	0
39	20231212	200900	362071400	5470	5470	5470	5470	0
40	20231212	200800	362071400	5470	5470	5470	5470	0
41	20231212	200700	362071400	5470	5470	5470	5470	0
42	20231212	200600	362071400	5470	5470	5470	5470	0
43	20231212	200500	362071400	5470	5470	5470	5470	0
44	20231212	200400	362071400	5470	5470	5470	5470	0
45	20231212	200300	362071400	5470	5470	5470	5470	0
46	20231212	200200	362071400	5470	5470	5470	5470	0
47	20231212	200100	362071400	5470	5470	5470	5470	0
48	20231212	200000	362071400	5470	5470	5470	5470	0
49	20231212	195900	362071400	5470	5470	5470	5470	0
50	20231212	195800	362071400	5470	5470	5470	5470	0
51	20231212	195700	362071400	5470	5470	5470	5470	0
52	20231212	195600	362071400	5470	5470	5470	5470	0
53	20231212	195500	362071400	5470	5470	5470	5470	0
54	20231212	195400	362071400	5470	5470	5470	5470	0
55	20231212	195300	362071400	5470	5470	5470	5470	0
56	20231212	195200	362071400	5470	5470	5470	5470	0
57	20231212	195100	362071400	5470	5470	5470	5470	0
58	20231212	195000	362071400	5470	5470	5470	5470	0
59	20231212	194900	362071400	5470	5470	5470	5470	0
60	20231212	194800	362071400	5470	5470	5470	5470	0
61	20231212	194700	362071400	5470	5470	5470	5470	0
62	20231212	194600	362071400	5470	5470	5470	5470	3857
63	20231212	194500	362071400	5470	5470	5470	5470	0
64	20231212	194400	362071400	5470	5470	5470	5470	0
65	20231212	194300	362071400	5470	5470	5470	5470	0
66	20231212	194200	362071400	5470	5470	5470	5470	0
67	20231212	194100	362071400	5470	5470	5470	5470	0
68	20231212	194000	362071400	5470	5470	5470	5470	0
69	20231212	193900	362071400	5470	5470	5470	5470	0
70	20231212	193800	362071400	5470	5470	5470	5470	0
71	20231212	193700	362071400	5470	5470	5470	5470	0
72	20231212	193600	362071400	5470	5470	5470	5470	0
73	20231212	193500	362071400	5470	5470	5470	5470	0
74	20231212	193400	362071400	5470	5470	5470	5470	0
75	20231212	193300	362071400	5470	5470	5470	5470	0
76	20231212	193200	362071400	5470	5470	5470	5470	0
77	20231212	193100	362071400	5470	5470	5470	5470	0
78	20231212	193000	362071400	5470	5470	5470	5470	0
79	20231212	192900	362071400	5470	5470	5470	5470	0
80	20231212	192800	362071400	5470	5470	5470	5470	0
81	20231212	192700	362071400	5470	5470	5470	5470	0
82	20231212	192600	362071400	5470	5470	5470	5470	0
83	20231212	192500	362071400	5470	5470	5470	5470	0
84	20231212	192400	362071400	5470	5470	5470	5470	0
85	20231212	192300	362071400	5470	5470	5470	5470	0
86	20231212	192200	362071400	5470	5470	5470	5470	0
87	20231212	192100	362071400	5470	5470	5470	5470	0
88	20231212	192000	362071400	5470	5470	5470	5470	0
89	20231212	191900	362071400	5470	5470	5470	5470	0
90	20231212	191800	362071400	5470	5470	5470	5470	0
91	20231212	191700	362071400	5470	5470	5470	5470	0
92	20231212	191600	362071400	5470	5470	5470	5470	3857
93	20231212	191500	362071400	5470	5470	5470	5470	0
94	20231212	191400	362071400	5470	5470	5470	5470	0
95	20231212	191300	362071400	5470	5470	5470	5470	0
96	20231212	191200	362071400	5470	5470	5470	5470	0
97	20231212	191100	362071400	5470	5470	5470	5470	0
98	20231212	191000	362071400	5470	5470	5470	5470	0
99	20231212	190900	362071400	5470	5470	5470	5470	0
100	20231212	190800	362071400	5470	5470	5470	5470	0
101	20231212	190700	362071400	5470	5470	5470	5470	0
102	20231212	190600	362071400	5470	5470	5470	5470	0
103	20231212	190500	362071400	5470	5470	5470	5470	0
104	20231212	190400	362071400	5470	5470	5470	5470	0
105	20231212	190300	362071400	5470	5470	5470	5470	0
106	20231212	190200	362071400	5470	5470	5470	5470	0
107	20231212	190100	362071400	5470	5470	5470	5470	0
108	20231212	190000	362071400	5470	5470	5470	5470	0
109	20231212	185900	362071400	5470	5470	5470	5470	0
110	20231212	185800	362071400	5470	5470	5470	5470	0
111	20231212	185700	362071400	5470	5470	5470	5470	0
112	20231212	185600	362071400	5470	5470	5470	5470	0
113	20231212	185500	362071400	5470	5470	5470	5470	0
114	20231212	185400	362071400	5470	5470	5470	5470	0
115	20231212	185300	362071400	5470	5470	5470	5470	0
116	20231212	185200	362071400	5470	5470	5470	5470	0
117	20231212	185100	362071400	5470	5470	5470	5470	0
118	20231212	185000	362071400	5470	5470	5470	5470	0
119	20231212	184900	362071400	5470	5470	5470	5470	0
120	20231212	184800	362071400	5470	5470	5470	5470	0
121	20231212	184700	362071400	5470	5470	5470	5470	0
122	20231212	184600	362071400	5470	5470	5470	5470	3857
123	20231212	184500	362071400	5470	5470	5470	5470	0
124	20231212	184400	362071400	5470	5470	5470	5470	0
125	20231212	184300	362071400	5470	5470	5470	5470	0
126	20231212	184200	362071400	5470	5470	5470	5470	0
127	20231212	184100	362071400	5470	5470	5470	5470	0
128	20231212	184000	362071400	5470	5470	5470	5470	0
129	20231212	183900	362071400	5470	5470	5470	5470	0
130	20231212	183800	362071400	5470	5470	5470	5470	0
131	20231212	183700	362071400	5470	5470	5470	5470	0
132	20231212	183600	362071400	5470	5470	5470	5470	0
133	20231212	183500	362071400	5470	5470	5470	5470	0
134	20231212	183400	362071400	5470	5470	5470	5470	0
135	20231212	183300	362071400	5470	5470	5470	5470	0
136	20231212	183200	362071400	5470	5470	5470	5470	0
137	20231212	183100	362071400	5470	5470	5470	5470	0
138	20231212	183000	362071400	5470	5470	5470	5470	0
139	20231212	182900	362071400	5470	5470	5470	5470	0
140	20231212	182800	362071400	5470	5470	5470	5470	0
141	20231212	182700	362071400	5470	5470	5470	5470	0
142	20231212	182600	362071400	5470	5470	5470	5470	0
143	20231212	182500	362071400	5470	5470	5470	5470	0
144	20231212	182400	362071400	5470	5470	5470	5470	0
145	20231212	182300	362071400	5470	5470	5470	5470	0
146	20231212	182200	362071400	5470	5470	5470	5470	0
147	20231212	182100	362071400	5470	5470	5470	5470	0
148	20231212	182000	362071400	5470	5470	5470	5470	0
149	20231212	181900	362071400	5470	5470	5470	5470	0
150	20231212	181800	362071400	5470	5470	5470	5470	0
151	20231212	181700	362071400	5470	5470	5470	5470	0
152	20231212	181600	362071400	5470	5470	5470	5470	3857
153	20231212	181500	362071400	5470	5470	5470	5470	0
154	20231212	181400	362071400	5470	5470	5470	5470	0
155	20231212	181300	362071400	5470	5470	5470	5470	0
156	20231212	181200	362071400	5470	5470	5470	5470	0
157	20231212	181100	362071400	5470	5470	5470	5470	0
158	20231212	181000	362071400	5470	5470	5470	5470	0
159	20231212	180900	362071400	5470	5470	5470	5470	0
160	20231212	180800	362071400	5470	5470	5470	5470	0
161	20231212	180700	362071400	5470	5470	5470	5470	0
162	20231212	180600	362071400	5470	5470	5470	5470	0
163	20231212	180500	362071400	5470	5470	5470	5470	0
164	20231212	180400	362071400	5470	5470	5470	5470	0
165	20231212	180300	362071400	5470	5470	5470	5470	0
166	20231212	180200	362071400	5470	5470	5470	5470	0
167	20231212	180100	362071400	5470	5470	5470	5470	0
168	20231212	180000	362071400	5470	5470	5470	5470	0
169	20231212	175900	362071400	5470	5470	5470	5470	0
170	20231212	175800	362071400	5470	5470	5470	5470	0
171	20231212	175700	362071400	5470	5470	5470	5470	0
172	20231212	175600	362071400	5470	5470	5470	5470	0
173	20231212	175500	362071400	5470	5470	5470	5470	0
174	20231212	175400	362071400	5470	5470	5470	5470	0
175	20231212	175300	362071400	5470	5470	5470	5470	0
176	20231212	175200	362071400	5470	5470	5470	5470	0
177	20231212	175100	362071400	5470	5470	5470	5470	0
178	20231212	175000	362071400	5470	5470	5470	5470	0
179	20231212	174900	362071400	5470	5470	5470	5470	0
180	20231212	174800	362071400	5470	5470	5470	5470	0
181	20231212	174700	362071400	5470	5470	5470	5470	0
182	20231212	174600	362071400	5470	5470	5470	5470	3857
183	20231212	174500	362071400	5470	5470	5470	5470	0
184	20231212	174400	362071400	5470	5470	5470	5470	0
185	20231212	174300	362071400	5470	5470	5470	5470	0
186	20231212	174200	362071400	5470	5470	5470	5470	0
187	20231212	174100	362071400	5470	5470	5470	5470	0
188	20231212	174000	362071400	5470	5470	5470	5470	0
189	20231212	173900	362071400	5470	5470	5470	5470	0
190	20231212	173800	362071400	5470	5470	5470	5470	0
191	20231212	173700	362071400	5470	5470	5470	5470	0
192	20231212	173600	362071400	5470	5470	5470	5470	0
193	20231212	173500	362071400	5470	5470	5470	5470	0
194	20231212	173400	362071400	5470	5470	5470	5470	0
195	20231212	173300	362071400	5470	5470	5470	5470	0
196	20231212	173200	362071400	5470	5470	5470	5470	0
197	20231212	173100	362071400	5470	5470	5470	5470	0
198	20231212	173000	362071400	5470	5470	5470	5470	0
199	20231212	172900	362071400	5470	5470	5470	5470	0
200	20231212	172800	362071400	5470	5470	5470	5470	0
201	20231212	172700	362071400	5470	5470	5470	5470	0
202	20231212	172600	362071400	5470	5470	5470	5470	0
203	20231212	172500	362071400	5470	5470	5470	5470	0
204	20231212	172400	362071400	5470	5470	5470	5470	0
205	20231212	172300	362071400	5470	5470	5470	5470	0
206	20231212	172200	362071400	5470	5470	5470	5470	0
207	20231212	172100	362071400	5470	5470	5470	5470	0
208	20231212	172000	362071400	5470	5470	5470	5470	0
209	20231212	171900	362071400	5470	5470	5470	5470	0
210	20231212	171800	362071400	5470	5470	5470	5470	0
211	20231212	171700	362071400	5470	5470	5470	5470	0
212	20231212	171600	362071400	5470	5470	5470	5470	3857
213	20231212	171500	362071400	5470	5470	5470	5470	0
214	20231212	171400	362071400	5470	5470	5470	5470	0
215	20231212	171300	362071400	5470	5470	5470	5470	0
216	20231212	171200	362071400	5470	5470	5470	5470	0
217	20231212	171100	362071400	5470	5470	5470	5470	0
218	20231212	171000	362071400	5470	5470	5470	5470	0
219	20231212	170900	362071400	5470	5470	5470	5470	0
220	20231212	170800	362071400	5470	5470	5470	5470	0
221	20231212	170700	362071400	5470	5470	5470	5470	0
222	20231212	170600	362071400	5470	5470	5470	5470	0
223	20231212	170500	362071400	5470	5470	5470	5470	0
224	20231212	170400	362071400	5470	5470	5470	5470	0
225	20231212	170300	362071400	5470	5470	5470	5470	0
226	20231212	170200	362071400	5470	5470	5470	5470	0
227	20231212	170100	362071400	5470	5470	5470	5470	0
228	20231212	170000	362071400	5470	5470	5470	5470	0
229	20231212	165900	362071400	5470	5470	5470	5470	0
230	20231212	165800	362071400	5470	5470	5470	5470	0
231	20231212	165700	362071400	5470	5470	5470	5470	0
232	20231212	165600	362071400	5470	5470	5470	5470	0
233	20231212	165500	362071400	5470	5470	5470	5470	0
234	20231212	165400	362071400	5470	5470	5470	5470	0
235	20231212	165300	362071400	5470	5470	5470	5470	0
236	20231212	165200	362071400	5470	5470	5470	5470	0
237	20231212	165100	362071400	5470	5470	5470	5470	0
238	20231212	165000	362071400	5470	5470	5470	5470	0
239	20231212	164900	362071400	5470	5470	5470	5470	0
240	20231212	164800	362071400	5470	5470	5470	5470	0
241	20231212	164700	362071400	5470	5470	5470	5470	0
242	20231212	164600	362071400	5470	5470	5470	5470	3857
243	20231212	164500	362071400	5470	5470	5470	5470	0
244	20231212	164400	362071400	5470	5470	5470	5470	0
245	20231212	164300	362071400	5470	5470	5470	5470	0
246	20231212	164200	362071400	5470	5470	5470	5470	0
247	20231212	164100	362071400	5470	5470	5470	5470	0
248	20231212	164000	362071400	5470	5470	5470	5470	0
249	20231212	163900	362071400	5470	5470	5470	5470	0
250	20231212	163800	362071400	5470	5470	5470	5470	0
251	20231212	163700	362071400	5470	5470	5470	5470	0
252	20231212	163600	362071400	5470	5470	5470	5470	0
253	20231212	163500	362071400	5470	5470	5470	5470	0
254	20231212	163400	362071400	5470	5470	5470	5470	0
255	20231212	163300	362071400	5470	5470	5470	5470	0
256	20231212	163200	362071400	5470	5470	5470	5470	0
257	20231212	163100	362071400	5470	5470	5470	5470	0
258	20231212	163000	362071400	5470	5470	5470	5470	0
259	20231212	162900	362071400	5470	5470	5470	5470	0
260	20231212	162800	362071400	5470	5470	5470	5470	0
261	20231212	162700	362071400	5470	5470	5470	5470	0
262	20231212	162600	362071400	5470	5470	5470	5470	0
263	20231212	162500	362071400	5470	5470	5470	5470	0
264	20231212	162400	362071400	5470	5470	5470	5470	0
265	20231212	162300	362071400	5470	5470	5470	5470	0
266	20231212	162200	362071400	5470	5470	5470	5470	0
267	20231212	162100	362071400	5470	5470	5470	5470	0
268	20231212	162000	362071400	5470	5470	5470	5470	0
269	20231212	161900	362071400	5470	5470	5470	5470	0
270	20231212	161800	362071400	5470	5470	5470	5470	0
271	20231212	161700	362071400	5470	5470	5470	5470	0
272	20231212	161600	362071400	5470	5470	5470	5470	3857
273	20231212	161500	362071400	5470	5470	5470	5470	0
274	20231212	161400	362071400	5470	5470	5470	5470	0
275	20231212	161300	362071400	5470	5470	5470	5470	0
276	20231212	161200	362071400	5470	5470	5470	5470	0
277	20231212	161100	362071400	5470	5470	5470	5470	0
278	20231212	161000	362071400	5470	5470	5470	5470	0
279	20231212	160900	362071400	5470	5470	5470	5470	0
280	20231212	160800	362071400	5470	5470	5470	5470	0
281	20231212	160700	362071400	5470	5470	5470	5470	0
282	20231212	160600	362071400	5470	5470	5470	5470	0
283	20231212	160500	362071400	5470	5470	5470	5470	0
284	20231212	160400	362071400	5470	5470	5470	5470	0
285	20231212	160300	362071400	5470	5470	5470	5470	0
286	20231212	160200	362071400	5470	5470	5470	5470	0
287	20231212	160100	362071400	5470	5470	5470	5470	0
288	20231212	160000	362071400	5470	5470	5470	5470	0
289	20231212	155900	362071400	5470	5470	5470	5470	0
290	20231212	155800	362071400	5470	5470	5470	5470	0
291	20231212	155700	362071400	5470	5470	5470	5470	0
292	20231212	155600	362071400	5470	5470	5470	5470	0
293	20231212	155500	362071400	5470	5470	5470	5470	0
294	20231212	155400	362071400	5470	5470	5470	5470	0
295	20231212	155300	362071400	5470	5470	5470	5470	0
296	20231212	155200	362071400	5470	5470	5470	5470	0
297	20231212	155100	362071400	5470	5470	5470	5470	0
298	20231212	155000	362071400	5470	5470	5470	5470	0
299	20231212	154900	362071400	5470	5470	5470	5470	0
300	20231212	154800	362071400	5470	5470	5470	5470	0
301	20231212	154700	362071400	5470	5470	5470	5470	0
302	20231212	154600	362071400	5470	5470	5470	5470	3857
303	20231212	154500	362071400	5470	5470	5470	5470	0
304	20231212	154400	362071400	5470	5470	5470	5470	0
305	20231212	154300	362071400	5470	5470	5470	5470	0
306	20231212	154200	362071400	5470	5470	5470	5470	0
307	20231212	154100	362071400	5470	5470	5470	5470	0
308	20231212	154000	362071400	5470	5470	5470	5470	0
309	20231212	153900	362071400	5470	5470	5470	5470	0
310	20231212	153800	362071400	5470	5470	5470	5470	0
311	20231212	153700	362071400	5470	5470	5470	5470	0
312	20231212	153600	362071400	5470	5470	5470	5470	0
313	20231212	153500	362071400	5470	5470	5470	5470	0
314	20231212	153400	362071400	5470	5470	5470	5470	0
315	20231212	153300	362071400	5470	5470	5470	5470	0
316	20231212	153200	362071400	5470	5470	5470	5470	0
317	20231212	153100	362071400	5470	5470	5470	5470	0
318	20231212	153000	362071400	5470	5470	5470	5470	3857
319	20231212	152900	340973610	5490	5490	5490	5490	0
320	20231212	152800	340973610	5490	5490	5490	5490	0
321	20231212	152700	340973610	5490	5490	5490	5490	0
322	20231212	152600	340973610	5490	5490	5490	5490	0
323	20231212	152500	340973610	5490	5490	5490	5490	0
324	20231212	152400	340973610	5490	5490	5490	5490	0
325	20231212	152300	340973610	5490	5490	5490	5490	0
326	20231212	152200	340973610	5490	5490	5490	5490	0
327	20231212	152100	340973610	5490	5490	5490	5490	0
328	20231212	152000	340973610	5490	5490	5490	5490	0
329	20231212	151900	340973610	5490	5490	5490	5490	0
330	20231212	151800	340973610	5490	5490	5490	5490	318
331	20231212	151700	339227790	5500	5510	5510	5500	1637
332	20231212	151600	330210490	5520	5520	5520	5520	0
333	20231212	151500	330210490	5520	5520	5520	5520	0
334	20231212	151400	330210490	5520	5520	5520	5520	0
335	20231212	151300	330210490	5520	5520	5520	5520	0
336	20231212	151200	330210490	5520	5520	5520	5520	0
337	20231212	151100	330210490	5520	5520	5520	5520	100
338	20231212	151000	329658490	5510	5510	5510	5510	20
339	20231212	150900	329548290	5520	5520	5520	5520	0
340	20231212	150800	329548290	5520	5520	5520	5520	0
341	20231212	150700	329548290	5520	5520	5520	5520	30
342	20231212	150600	329382690	5520	5520	5520	5520	291
343	20231212	150500	327776370	5520	5520	5520	5520	0
344	20231212	150400	327776370	5520	5520	5520	5520	4
345	20231212	150300	327754290	5520	5520	5520	5520	0
346	20231212	150200	327754290	5520	5520	5520	5520	0
347	20231212	150100	327754290	5520	5530	5530	5520	110
348	20231212	150000	327147080	5540	5540	5540	5540	0
349	20231212	145900	327147080	5540	5540	5540	5540	2
350	20231212	145800	327136000	5520	5520	5520	5520	0
351	20231212	145700	327136000	5520	5520	5520	5520	0
352	20231212	145600	327136000	5520	5520	5520	5520	0
353	20231212	145500	327136000	5520	5520	5520	5520	0
354	20231212	145400	327136000	5520	5520	5520	5520	0
355	20231212	145300	327136000	5520	5520	5520	5520	36
356	20231212	145200	326937280	5520	5520	5520	5520	0
357	20231212	145100	326937280	5520	5530	5530	5520	100
358	20231212	145000	326384580	5540	5540	5540	5540	0
359	20231212	144900	326384580	5540	5540	5540	5540	1
360	20231212	144800	326379040	5540	5540	5540	5540	0
361	20231212	144700	326379040	5540	5540	5540	5540	0
362	20231212	144600	326379040	5540	5540	5540	5540	1
363	20231212	144500	326373500	5540	5540	5540	5540	11
364	20231212	144400	326312560	5540	5540	5540	5540	0
365	20231212	144300	326312560	5540	5540	5540	5540	2
366	20231212	144200	326301480	5540	5540	5540	5540	0
367	20231212	144100	326301480	5540	5540	5540	5540	0
368	20231212	144000	326301480	5540	5540	5540	5540	0
369	20231212	143900	326301480	5540	5540	5540	5540	0
370	20231212	143800	326301480	5540	5540	5540	5540	0
371	20231212	143700	326301480	5540	5560	5560	5540	13
372	20231212	143600	326229420	5560	5560	5560	5560	0
373	20231212	143500	326229420	5560	5560	5560	5560	4
374	20231212	143400	326207180	5560	5560	5560	5560	10
375	20231212	143300	326151580	5560	5570	5570	5560	103
376	20231212	143200	325578810	5570	5580	5580	5570	20
377	20231212	143100	325467230	5580	5580	5580	5580	92
378	20231212	143000	324953870	5570	5570	5570	5570	8
379	20231212	142900	324909310	5570	5570	5570	5570	20
380	20231212	142800	324797910	5570	5570	5570	5570	52
381	20231212	142700	324508270	5570	5570	5570	5570	0
382	20231212	142600	324508270	5570	5570	5570	5570	0
383	20231212	142500	324508270	5570	5570	5570	5570	5
384	20231212	142400	324480420	5570	5570	5570	5570	14
385	20231212	142300	324402440	5570	5570	5570	5570	2
386	20231212	142200	324391300	5560	5560	5560	5560	0
387	20231212	142100	324391300	5560	5560	5560	5560	1
388	20231212	142000	324385740	5560	5560	5560	5560	0
389	20231212	141900	324385740	5560	5560	5560	5560	0
390	20231212	141800	324385740	5560	5560	5560	5560	0
391	20231212	141700	324385740	5560	5560	5560	5560	0
392	20231212	141600	324385740	5560	5560	5560	5560	500
393	20231212	141500	321605740	5560	5560	5560	5560	0
394	20231212	141400	321605740	5560	5560	5560	5560	1
395	20231212	141300	321600180	5560	5560	5560	5560	0
396	20231212	141200	321600180	5560	5560	5560	5560	0
397	20231212	141100	321600180	5560	5560	5560	5560	0
398	20231212	141000	321600180	5560	5560	5560	5560	1
399	20231212	140900	321594620	5560	5560	5560	5560	33
400	20231212	140800	321411140	5560	5560	5560	5560	0
401	20231212	140700	321411140	5560	5560	5560	5560	0
402	20231212	140600	321411140	5560	5560	5560	5560	27
403	20231212	140500	321261020	5560	5560	5560	5560	9
404	20231212	140400	321210980	5530	5530	5530	5530	0
405	20231212	140300	321210980	5530	5530	5530	5530	0
406	20231212	140200	321210980	5530	5530	5530	5530	0
407	20231212	140100	321210980	5530	5530	5530	5530	0
408	20231212	140000	321210980	5530	5530	5530	5530	0
409	20231212	135900	321210980	5530	5530	5530	5530	0
410	20231212	135800	321210980	5530	5530	5530	5530	0
411	20231212	135700	321210980	5530	5530	5530	5530	0
412	20231212	135600	321210980	5530	5530	5530	5530	0
413	20231212	135500	321210980	5530	5530	5530	5530	13
414	20231212	135400	321139090	5530	5530	5530	5530	237
415	20231212	135300	319828480	5530	5530	5530	5530	2
416	20231212	135200	319817420	5530	5530	5530	5530	0
417	20231212	135100	319817420	5530	5590	5590	5510	1777
418	20231212	135000	309995110	5590	5590	5590	5590	0
419	20231212	134900	309995110	5590	5590	5590	5590	3
420	20231212	134800	309978340	5580	5610	5610	5580	1266
421	20231212	134700	302890900	5620	5620	5620	5620	407
422	20231212	134600	300603560	5630	5630	5630	5630	7
423	20231212	134500	300564150	5630	5630	5630	5630	51
424	20231212	134400	300277020	5630	5630	5630	5630	149
425	20231212	134300	299438150	5630	5630	5630	5630	1
426	20231212	134200	299432520	5630	5640	5640	5630	1137
427	20231212	134100	293019940	5640	5640	5640	5640	162
428	20231212	134000	292106260	5640	5650	5650	5640	52
429	20231212	133900	291812630	5640	5640	5640	5640	0
430	20231212	133800	291812630	5640	5640	5640	5640	22
431	20231212	133700	291688550	5650	5650	5650	5650	0
432	20231212	133600	291688550	5650	5650	5650	5650	0
433	20231212	133500	291688550	5650	5650	5650	5650	3
434	20231212	133400	291671600	5650	5650	5650	5650	0
435	20231212	133300	291671600	5650	5650	5650	5650	28
436	20231212	133200	291513400	5630	5630	5630	5630	431
437	20231212	133100	289086870	5630	5630	5630	5630	0
438	20231212	133000	289086870	5630	5630	5630	5630	34
439	20231212	132900	288895450	5630	5630	5630	5630	3
440	20231212	132800	288878560	5650	5650	5650	5650	3
441	20231212	132700	288861610	5630	5650	5650	5630	7
442	20231212	132600	288822120	5630	5630	5630	5630	3
443	20231212	132500	288805230	5630	5630	5630	5630	0
444	20231212	132400	288805230	5630	5630	5630	5630	163
445	20231212	132300	287887540	5630	5630	5630	5630	3
446	20231212	132200	287870650	5630	5630	5630	5630	1
447	20231212	132100	287865020	5630	5630	5630	5630	3
448	20231212	132000	287848130	5630	5630	5630	5630	0
449	20231212	131900	287848130	5630	5630	5630	5630	3
450	20231212	131800	287831240	5630	5630	5630	5630	0
451	20231212	131700	287831240	5630	5630	5630	5630	5
452	20231212	131600	287803090	5620	5620	5620	5620	0
453	20231212	131500	287803090	5620	5630	5630	5620	125
454	20231212	131400	287099370	5620	5620	5620	5620	0
455	20231212	131300	287099370	5620	5620	5620	5620	3
456	20231212	131200	287082510	5640	5640	5640	5640	0
457	20231212	131100	287082510	5640	5640	5640	5640	0
458	20231212	131000	287082510	5640	5640	5640	5640	1
459	20231212	130900	287076870	5640	5640	5640	5640	0
460	20231212	130800	287076870	5640	5640	5640	5640	0
461	20231212	130700	287076870	5640	5640	5640	5640	1
462	20231212	130600	287071230	5640	5640	5640	5640	1
463	20231212	130500	287065590	5650	5640	5650	5640	30
464	20231212	130400	286896100	5650	5650	5650	5650	20
465	20231212	130300	286783100	5650	5650	5650	5650	1
466	20231212	130200	286777450	5650	5650	5650	5650	13
467	20231212	130100	286704000	5620	5620	5620	5620	0
468	20231212	130000	286704000	5620	5620	5620	5620	59
469	20231212	125900	286372420	5630	5650	5650	5630	203
470	20231212	125800	285229510	5650	5650	5650	5650	1
471	20231212	125700	285223860	5660	5660	5660	5660	50
472	20231212	125600	284940860	5660	5630	5660	5630	405
473	20231212	125500	282657490	5610	5610	5610	5610	0
474	20231212	125400	282657490	5610	5610	5610	5610	156
475	20231212	125300	281782330	5610	5620	5630	5610	1139
476	20231212	125200	275385820	5640	5630	5640	5630	197
477	20231212	125100	274276270	5670	5660	5670	5660	2
478	20231212	125000	274264940	5630	5610	5680	5610	528
479	20231212	124900	271283950	5610	5610	5620	5610	144
480	20231212	124800	270476100	5610	5620	5620	5600	149
481	20231212	124700	269641570	5600	5600	5600	5590	500
482	20231212	124600	266842380	5600	5600	5600	5600	1
483	20231212	124500	266836780	5590	5570	5590	5570	600
484	20231212	124400	263488330	5570	5560	5570	5560	58
485	20231212	124300	263165840	5560	5560	5560	5560	0
486	20231212	124200	263165840	5560	5550	5560	5550	966
487	20231212	124100	257804530	5550	5550	5550	5550	0
488	20231212	124000	257804530	5550	5550	5550	5550	0
489	20231212	123900	257804530	5550	5550	5550	5550	1
490	20231212	123800	257798980	5540	5540	5540	5540	5
491	20231212	123700	257771280	5540	5500	5540	5500	7
492	20231212	123600	257732580	5480	5480	5480	5480	0
493	20231212	123500	257732580	5480	5480	5480	5480	0
494	20231212	123400	257732580	5480	5480	5480	5480	0
495	20231212	123300	257732580	5480	5500	5500	5480	16
496	20231212	123200	257644750	5550	5550	5550	5550	0
497	20231212	123100	257644750	5550	5520	5550	5510	274
498	20231212	123000	256125470	5550	5530	5550	5530	546
499	20231212	122900	253099760	5540	5500	5540	5490	438
500	20231212	122800	250681410	5490	5490	5490	5490	0
501	20231212	122700	250681410	5490	5490	5490	5490	0
502	20231212	122600	250681410	5490	5490	5490	5490	6
503	20231212	122500	250648470	5490	5490	5490	5490	3
504	20231212	122400	250632000	5490	5490	5490	5490	0
505	20231212	122300	250632000	5490	5490	5490	5490	0
506	20231212	122200	250632000	5490	5490	5490	5490	0
507	20231212	122100	250632000	5490	5490	5490	5490	0
508	20231212	122000	250632000	5490	5490	5490	5490	0
509	20231212	121900	250632000	5490	5490	5490	5490	0
510	20231212	121800	250632000	5490	5490	5490	5490	0
511	20231212	121700	250632000	5490	5490	5490	5490	0
512	20231212	121600	250632000	5490	5490	5490	5490	0
513	20231212	121500	250632000	5490	5480	5490	5480	23
514	20231212	121400	250505850	5480	5480	5480	5480	0
515	20231212	121300	250505850	5480	5480	5480	5480	0
516	20231212	121200	250505850	5480	5480	5480	5480	30
517	20231212	121100	250341450	5480	5480	5480	5480	0
518	20231212	121000	250341450	5480	5480	5480	5480	0
519	20231212	120900	250341450	5480	5480	5480	5480	0
520	20231212	120800	250341450	5480	5480	5480	5480	0
521	20231212	120700	250341450	5480	5480	5480	5480	52
522	20231212	120600	250056490	5480	5480	5480	5480	0
523	20231212	120500	250056490	5480	5480	5480	5480	6
524	20231212	120400	250023610	5480	5470	5480	5470	4
525	20231212	120300	250001720	5450	5450	5450	5450	80
526	20231212	120200	249565720	5450	5450	5450	5450	0
527	20231212	120100	249565720	5450	5450	5450	5450	0
528	20231212	120000	249565720	5450	5450	5450	5450	0
529	20231212	115900	249565720	5450	5450	5450	5450	0
530	20231212	115800	249565720	5450	5450	5450	5450	0
531	20231212	115700	249565720	5450	5470	5470	5450	2
532	20231212	115600	249554800	5450	5450	5450	5450	173
533	20231212	115500	248611950	5450	5450	5450	5450	0
534	20231212	115400	248611950	5450	5470	5470	5450	2
535	20231212	115300	248601030	5460	5460	5460	5460	0
536	20231212	115200	248601030	5460	5460	5460	5460	0
537	20231212	115100	248601030	5460	5460	5460	5460	0
538	20231212	115000	248601030	5460	5460	5460	5460	0
539	20231212	114900	248601030	5460	5460	5460	5460	0
540	20231212	114800	248601030	5460	5460	5460	5460	0
541	20231212	114700	248601030	5460	5460	5460	5460	0
542	20231212	114600	248601030	5460	5460	5460	5460	0
543	20231212	114500	248601030	5460	5450	5460	5450	1075
544	20231212	114400	242739330	5440	5440	5440	5440	268
545	20231212	114300	241281410	5430	5430	5430	5430	0
546	20231212	114200	241281410	5430	5430	5430	5430	84
547	20231212	114100	240825290	5410	5430	5430	5410	2
548	20231212	114000	240814450	5410	5410	5410	5410	0
549	20231212	113900	240814450	5410	5410	5410	5410	0
550	20231212	113800	240814450	5410	5410	5410	5410	0
551	20231212	113700	240814450	5410	5410	5410	5410	25
552	20231212	113600	240679200	5410	5410	5410	5410	0
553	20231212	113500	240679200	5410	5410	5410	5410	103
554	20231212	113400	240121970	5410	5410	5410	5410	0
555	20231212	113300	240121970	5410	5410	5410	5410	0
556	20231212	113200	240121970	5410	5410	5410	5410	0
557	20231212	113100	240121970	5410	5410	5410	5410	0
558	20231212	113000	240121970	5410	5410	5410	5410	0
559	20231212	112900	240121970	5410	5410	5410	5410	0
560	20231212	112800	240121970	5410	5410	5410	5410	0
561	20231212	112700	240121970	5410	5410	5410	5410	0
562	20231212	112600	240121970	5410	5410	5410	5410	0
563	20231212	112500	240121970	5410	5410	5410	5410	3
564	20231212	112400	240105740	5410	5410	5410	5410	0
565	20231212	112300	240105740	5410	5410	5410	5410	1
566	20231212	112200	240100330	5400	5400	5400	5400	119
567	20231212	112100	239457730	5400	5400	5400	5400	60
568	20231212	112000	239133730	5410	5410	5410	5410	10
569	20231212	111900	239079630	5410	5410	5410	5410	21
570	20231212	111800	238966020	5410	5410	5410	5410	0
571	20231212	111700	238966020	5410	5410	5410	5410	0
572	20231212	111600	238966020	5410	5410	5410	5410	0
573	20231212	111500	238966020	5410	5410	5410	5410	0
574	20231212	111400	238966020	5410	5410	5410	5410	0
575	20231212	111300	238966020	5410	5410	5410	5410	11
576	20231212	111200	238906510	5410	5410	5410	5410	2
577	20231212	111100	238895690	5400	5400	5400	5400	0
578	20231212	111000	238895690	5400	5400	5400	5400	0
579	20231212	110900	238895690	5400	5400	5400	5400	0
580	20231212	110800	238895690	5400	5400	5400	5400	134
581	20231212	110700	238172090	5400	5400	5400	5400	0
582	20231212	110600	238172090	5400	5400	5400	5400	0
583	20231212	110500	238172090	5400	5430	5430	5400	166
584	20231212	110400	237270770	5430	5430	5430	5430	100
585	20231212	110300	236727770	5430	5430	5430	5430	1
586	20231212	110200	236722340	5440	5400	5440	5400	57
587	20231212	110100	236412540	5440	5440	5440	5430	28
588	20231212	110000	236260230	5440	5390	5440	5390	1851
589	20231212	105900	226216450	5390	5390	5390	5390	44
590	20231212	105800	225979290	5370	5370	5370	5370	0
591	20231212	105700	225979290	5370	5370	5370	5370	0
592	20231212	105600	225979290	5370	5370	5370	5370	0
593	20231212	105500	225979290	5370	5370	5370	5370	0
594	20231212	105400	225979290	5370	5370	5370	5370	7
595	20231212	105300	225941700	5370	5370	5370	5370	1
596	20231212	105200	225936330	5370	5370	5370	5370	6
597	20231212	105100	225904110	5360	5360	5360	5360	0
598	20231212	105000	225904110	5360	5390	5390	5360	2
599	20231212	104900	225893360	5360	5370	5370	5360	300
600	20231212	104800	224283040	5370	5370	5370	5370	0
601	20231212	104700	224283040	5370	5390	5390	5360	1079
602	20231212	104600	218494880	5390	5370	5390	5370	62
603	20231212	104500	218160850	5370	5370	5370	5370	60
604	20231212	104400	217838650	5360	5360	5360	5360	39
605	20231212	104300	217629610	5340	5340	5340	5340	0
606	20231212	104200	217629610	5340	5340	5340	5340	0
607	20231212	104100	217629610	5340	5340	5340	5340	0
608	20231212	104000	217629610	5340	5340	5340	5340	201
609	20231212	103900	216556270	5340	5350	5350	5340	400
610	20231212	103800	214420170	5350	5350	5350	5350	1134
611	20231212	103700	208353270	5350	5350	5350	5350	36
612	20231212	103600	208160670	5350	5360	5360	5350	1493
613	20231212	103500	200173040	5360	5360	5360	5360	50
614	20231212	103400	199905040	5350	5360	5360	5350	2000
615	20231212	103300	189193800	5360	5380	5380	5360	1997
616	20231212	103200	178487850	5380	5380	5380	5380	0
617	20231212	103100	178487850	5380	5380	5380	5380	0
618	20231212	103000	178487850	5380	5370	5380	5370	33
619	20231212	102900	178310390	5370	5370	5370	5370	0
620	20231212	102800	178310390	5370	5370	5370	5370	200
621	20231212	102700	177236390	5380	5380	5380	5380	37
622	20231212	102600	177037330	5380	5380	5380	5380	307
623	20231212	102500	175385670	5380	5370	5380	5370	139
624	20231212	102400	174637870	5360	5360	5360	5360	5
625	20231212	102300	174611070	5370	5370	5370	5370	38
626	20231212	102200	174407010	5370	5370	5370	5370	544
627	20231212	102100	171485730	5380	5380	5380	5380	38
628	20231212	102000	171281290	5380	5380	5380	5380	49
629	20231212	101900	171017670	5380	5380	5380	5380	0
630	20231212	101800	171017670	5380	5390	5390	5380	1249
631	20231212	101700	164296830	5390	5390	5390	5390	0
632	20231212	101600	164296830	5390	5390	5390	5390	0
633	20231212	101500	164296830	5390	5390	5390	5390	0
634	20231212	101400	164296830	5390	5390	5390	5390	8
635	20231212	101300	164253710	5430	5430	5430	5430	0
636	20231212	101200	164253710	5430	5430	5430	5430	1
637	20231212	101100	164248280	5430	5380	5430	5380	101
638	20231212	101000	163704850	5380	5380	5380	5380	0
639	20231212	100900	163704850	5380	5410	5410	5380	1351
640	20231212	100800	156430660	5410	5410	5410	5410	0
641	20231212	100700	156430660	5410	5410	5410	5410	100
642	20231212	100600	155889660	5410	5410	5410	5410	8
643	20231212	100500	155846380	5420	5420	5420	5420	3
644	20231212	100400	155830120	5440	5440	5440	5440	0
645	20231212	100300	155830120	5440	5420	5440	5420	60
646	20231212	100200	155503920	5440	5410	5440	5410	1880
647	20231212	100100	145332520	5410	5420	5420	5410	10
648	20231212	100000	145278400	5410	5410	5410	5410	100
649	20231212	095900	144737400	5410	5410	5410	5410	200
650	20231212	095800	143655400	5410	5440	5440	5410	398
651	20231212	095700	141491210	5440	5440	5440	5440	100
652	20231212	095600	140947210	5440	5440	5440	5440	55
653	20231212	095500	140648010	5430	5430	5430	5430	0
654	20231212	095400	140648010	5430	5430	5430	5430	0
655	20231212	095300	140648010	5430	5440	5440	5430	32
656	20231212	095200	140474230	5410	5400	5410	5400	201
657	20231212	095100	139386830	5390	5400	5400	5380	745
658	20231212	095000	135364930	5400	5380	5400	5380	385
659	20231212	094900	133289560	5390	5400	5400	5390	363
660	20231212	094800	131332940	5410	5400	5450	5400	328
661	20231212	094700	129559590	5390	5410	5410	5390	358
662	20231212	094600	127628030	5400	5400	5400	5400	0
663	20231212	094500	127628030	5400	5430	5430	5400	649
664	20231212	094400	124115430	5430	5450	5450	5430	11
665	20231212	094300	124055680	5430	5430	5430	5430	0
666	20231212	094200	124055680	5430	5440	5440	5430	23
667	20231212	094100	123930720	5450	5450	5450	5450	200
668	20231212	094000	122840720	5440	5440	5440	5440	15
669	20231212	093900	122759120	5450	5450	5450	5450	2
670	20231212	093800	122748220	5450	5450	5450	5450	2
671	20231212	093700	122737320	5450	5450	5450	5450	2
672	20231212	093600	122726420	5440	5440	5440	5430	1103
673	20231212	093500	116726200	5440	5440	5440	5440	2
674	20231212	093400	116715320	5450	5420	5450	5420	28
675	20231212	093300	116563130	5440	5440	5440	5440	380
676	20231212	093200	114495930	5440	5440	5440	5440	150
677	20231212	093100	113679930	5440	5440	5440	5440	11
678	20231212	093000	113620090	5410	5400	5410	5390	1362
679	20231212	092900	106278360	5400	5400	5400	5400	806
680	20231212	092800	101925960	5400	5400	5400	5400	178
681	20231212	092700	100964760	5450	5440	5450	5390	2932
682	20231212	092600	85095430	5450	5460	5460	5450	2625
683	20231212	092500	70773840	5460	5460	5460	5460	200
684	20231212	092400	69681840	5460	5470	5470	5460	13
685	20231212	092300	69610810	5460	5470	5470	5460	51
686	20231212	092200	69331930	5460	5460	5460	5460	0
687	20231212	092100	69331930	5460	5480	5480	5460	493
688	20231212	092000	66636440	5500	5500	5500	5500	0
689	20231212	091900	66636440	5500	5490	5500	5490	100
690	20231212	091800	66086480	5500	5460	5500	5460	59
691	20231212	091700	65762050	5500	5500	5500	5500	10
692	20231212	091600	65707050	5500	5510	5510	5460	1848
693	20231212	091500	55554760	5520	5520	5520	5520	2
694	20231212	091400	55543720	5520	5520	5520	5520	20
695	20231212	091300	55433320	5520	5520	5520	5520	0
696	20231212	091200	55433320	5520	5540	5540	5520	685
697	20231212	091100	51648860	5530	5520	5530	5520	195
698	20231212	091000	50570690	5530	5520	5530	5520	731
699	20231212	090900	46535540	5520	5520	5520	5520	667
700	20231212	090800	42853700	5520	5530	5530	5520	160
701	20231212	090700	41970370	5540	5550	5550	5540	3510
702	20231212	090600	22490390	5550	5550	5550	5550	2
703	20231212	090500	22479290	5540	5530	5580	5530	474
704	20231212	090400	19843890	5530	5580	5580	5510	1678
705	20231212	090300	10575740	5600	5600	5600	5600	8
706	20231212	090200	10530940	5600	5600	5600	5600	40
707	20231212	090100	10306940	5580	5580	5580	5580	460
708	20231212	090000	7740140	5580	5520	5580	5510	1394