KissMeData/146320/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202100	724346760	19930	19930	19930	19930	430
3	20231212	202000	724346760	19930	19930	19930	19930	0
4	20231212	201900	724346760	19930	19930	19930	19930	0
5	20231212	201800	724346760	19930	19930	19930	19930	0
6	20231212	201700	724346760	19930	19930	19930	19930	0
7	20231212	201600	724346760	19930	19930	19930	19930	0
8	20231212	201500	724346760	19930	19930	19930	19930	0
9	20231212	201400	724346760	19930	19930	19930	19930	0
10	20231212	201300	724346760	19930	19930	19930	19930	0
11	20231212	201200	724346760	19930	19930	19930	19930	0
12	20231212	201100	724346760	19930	19930	19930	19930	0
13	20231212	201000	724346760	19930	19930	19930	19930	0
14	20231212	200900	724346760	19930	19930	19930	19930	0
15	20231212	200800	724346760	19930	19930	19930	19930	0
16	20231212	200700	724346760	19930	19930	19930	19930	0
17	20231212	200600	724346760	19930	19930	19930	19930	0
18	20231212	200500	724346760	19930	19930	19930	19930	0
19	20231212	200400	724346760	19930	19930	19930	19930	0
20	20231212	200300	724346760	19930	19930	19930	19930	0
21	20231212	200200	724346760	19930	19930	19930	19930	0
22	20231212	200100	724346760	19930	19930	19930	19930	0
23	20231212	200000	724346760	19930	19930	19930	19930	0
24	20231212	195900	724346760	19930	19930	19930	19930	0
25	20231212	195800	724346760	19930	19930	19930	19930	0
26	20231212	195700	724346760	19930	19930	19930	19930	0
27	20231212	195600	724346760	19930	19930	19930	19930	0
28	20231212	195500	724346760	19930	19930	19930	19930	0
29	20231212	195400	724346760	19930	19930	19930	19930	0
30	20231212	195300	724346760	19930	19930	19930	19930	0
31	20231212	195200	724346760	19930	19930	19930	19930	0
32	20231212	195100	724346760	19930	19930	19930	19930	430
33	20231212	195000	724346760	19930	19930	19930	19930	0
34	20231212	194900	724346760	19930	19930	19930	19930	0
35	20231212	194800	724346760	19930	19930	19930	19930	0
36	20231212	194700	724346760	19930	19930	19930	19930	0
37	20231212	194600	724346760	19930	19930	19930	19930	0
38	20231212	194500	724346760	19930	19930	19930	19930	0
39	20231212	194400	724346760	19930	19930	19930	19930	0
40	20231212	194300	724346760	19930	19930	19930	19930	0
41	20231212	194200	724346760	19930	19930	19930	19930	0
42	20231212	194100	724346760	19930	19930	19930	19930	0
43	20231212	194000	724346760	19930	19930	19930	19930	0
44	20231212	193900	724346760	19930	19930	19930	19930	0
45	20231212	193800	724346760	19930	19930	19930	19930	0
46	20231212	193700	724346760	19930	19930	19930	19930	0
47	20231212	193600	724346760	19930	19930	19930	19930	0
48	20231212	193500	724346760	19930	19930	19930	19930	0
49	20231212	193400	724346760	19930	19930	19930	19930	0
50	20231212	193300	724346760	19930	19930	19930	19930	0
51	20231212	193200	724346760	19930	19930	19930	19930	0
52	20231212	193100	724346760	19930	19930	19930	19930	0
53	20231212	193000	724346760	19930	19930	19930	19930	0
54	20231212	192900	724346760	19930	19930	19930	19930	0
55	20231212	192800	724346760	19930	19930	19930	19930	0
56	20231212	192700	724346760	19930	19930	19930	19930	0
57	20231212	192600	724346760	19930	19930	19930	19930	0
58	20231212	192500	724346760	19930	19930	19930	19930	0
59	20231212	192400	724346760	19930	19930	19930	19930	0
60	20231212	192300	724346760	19930	19930	19930	19930	0
61	20231212	192200	724346760	19930	19930	19930	19930	0
62	20231212	192100	724346760	19930	19930	19930	19930	430
63	20231212	192000	724346760	19930	19930	19930	19930	0
64	20231212	191900	724346760	19930	19930	19930	19930	0
65	20231212	191800	724346760	19930	19930	19930	19930	0
66	20231212	191700	724346760	19930	19930	19930	19930	0
67	20231212	191600	724346760	19930	19930	19930	19930	0
68	20231212	191500	724346760	19930	19930	19930	19930	0
69	20231212	191400	724346760	19930	19930	19930	19930	0
70	20231212	191300	724346760	19930	19930	19930	19930	0
71	20231212	191200	724346760	19930	19930	19930	19930	0
72	20231212	191100	724346760	19930	19930	19930	19930	0
73	20231212	191000	724346760	19930	19930	19930	19930	0
74	20231212	190900	724346760	19930	19930	19930	19930	0
75	20231212	190800	724346760	19930	19930	19930	19930	0
76	20231212	190700	724346760	19930	19930	19930	19930	0
77	20231212	190600	724346760	19930	19930	19930	19930	0
78	20231212	190500	724346760	19930	19930	19930	19930	0
79	20231212	190400	724346760	19930	19930	19930	19930	0
80	20231212	190300	724346760	19930	19930	19930	19930	0
81	20231212	190200	724346760	19930	19930	19930	19930	0
82	20231212	190100	724346760	19930	19930	19930	19930	0
83	20231212	190000	724346760	19930	19930	19930	19930	0
84	20231212	185900	724346760	19930	19930	19930	19930	0
85	20231212	185800	724346760	19930	19930	19930	19930	0
86	20231212	185700	724346760	19930	19930	19930	19930	0
87	20231212	185600	724346760	19930	19930	19930	19930	0
88	20231212	185500	724346760	19930	19930	19930	19930	0
89	20231212	185400	724346760	19930	19930	19930	19930	0
90	20231212	185300	724346760	19930	19930	19930	19930	0
91	20231212	185200	724346760	19930	19930	19930	19930	0
92	20231212	185100	724346760	19930	19930	19930	19930	430
93	20231212	185000	724346760	19930	19930	19930	19930	0
94	20231212	184900	724346760	19930	19930	19930	19930	0
95	20231212	184800	724346760	19930	19930	19930	19930	0
96	20231212	184700	724346760	19930	19930	19930	19930	0
97	20231212	184600	724346760	19930	19930	19930	19930	0
98	20231212	184500	724346760	19930	19930	19930	19930	0
99	20231212	184400	724346760	19930	19930	19930	19930	0
100	20231212	184300	724346760	19930	19930	19930	19930	0
101	20231212	184200	724346760	19930	19930	19930	19930	0
102	20231212	184100	724346760	19930	19930	19930	19930	0
103	20231212	184000	724346760	19930	19930	19930	19930	0
104	20231212	183900	724346760	19930	19930	19930	19930	0
105	20231212	183800	724346760	19930	19930	19930	19930	0
106	20231212	183700	724346760	19930	19930	19930	19930	0
107	20231212	183600	724346760	19930	19930	19930	19930	0
108	20231212	183500	724346760	19930	19930	19930	19930	0
109	20231212	183400	724346760	19930	19930	19930	19930	0
110	20231212	183300	724346760	19930	19930	19930	19930	0
111	20231212	183200	724346760	19930	19930	19930	19930	0
112	20231212	183100	724346760	19930	19930	19930	19930	0
113	20231212	183000	724346760	19930	19930	19930	19930	0
114	20231212	182900	724346760	19930	19930	19930	19930	0
115	20231212	182800	724346760	19930	19930	19930	19930	0
116	20231212	182700	724346760	19930	19930	19930	19930	0
117	20231212	182600	724346760	19930	19930	19930	19930	0
118	20231212	182500	724346760	19930	19930	19930	19930	0
119	20231212	182400	724346760	19930	19930	19930	19930	0
120	20231212	182300	724346760	19930	19930	19930	19930	0
121	20231212	182200	724346760	19930	19930	19930	19930	0
122	20231212	182100	724346760	19930	19930	19930	19930	430
123	20231212	182000	724346760	19930	19930	19930	19930	0
124	20231212	181900	724346760	19930	19930	19930	19930	0
125	20231212	181800	724346760	19930	19930	19930	19930	0
126	20231212	181700	724346760	19930	19930	19930	19930	0
127	20231212	181600	724346760	19930	19930	19930	19930	0
128	20231212	181500	724346760	19930	19930	19930	19930	0
129	20231212	181400	724346760	19930	19930	19930	19930	0
130	20231212	181300	724346760	19930	19930	19930	19930	0
131	20231212	181200	724346760	19930	19930	19930	19930	0
132	20231212	181100	724346760	19930	19930	19930	19930	0
133	20231212	181000	724346760	19930	19930	19930	19930	0
134	20231212	180900	724346760	19930	19930	19930	19930	0
135	20231212	180800	724346760	19930	19930	19930	19930	0
136	20231212	180700	724346760	19930	19930	19930	19930	0
137	20231212	180600	724346760	19930	19930	19930	19930	0
138	20231212	180500	724346760	19930	19930	19930	19930	0
139	20231212	180400	724346760	19930	19930	19930	19930	0
140	20231212	180300	724346760	19930	19930	19930	19930	0
141	20231212	180200	724346760	19930	19930	19930	19930	0
142	20231212	180100	724346760	19930	19930	19930	19930	0
143	20231212	180000	724346760	19930	19930	19930	19930	0
144	20231212	175900	724346760	19930	19930	19930	19930	0
145	20231212	175800	724346760	19930	19930	19930	19930	0
146	20231212	175700	724346760	19930	19930	19930	19930	0
147	20231212	175600	724346760	19930	19930	19930	19930	0
148	20231212	175500	724346760	19930	19930	19930	19930	0
149	20231212	175400	724346760	19930	19930	19930	19930	0
150	20231212	175300	724346760	19930	19930	19930	19930	0
151	20231212	175200	724346760	19930	19930	19930	19930	0
152	20231212	175100	724346760	19930	19930	19930	19930	430
153	20231212	175000	724346760	19930	19930	19930	19930	0
154	20231212	174900	724346760	19930	19930	19930	19930	0
155	20231212	174800	724346760	19930	19930	19930	19930	0
156	20231212	174700	724346760	19930	19930	19930	19930	0
157	20231212	174600	724346760	19930	19930	19930	19930	0
158	20231212	174500	724346760	19930	19930	19930	19930	0
159	20231212	174400	724346760	19930	19930	19930	19930	0
160	20231212	174300	724346760	19930	19930	19930	19930	0
161	20231212	174200	724346760	19930	19930	19930	19930	0
162	20231212	174100	724346760	19930	19930	19930	19930	0
163	20231212	174000	724346760	19930	19930	19930	19930	0
164	20231212	173900	724346760	19930	19930	19930	19930	0
165	20231212	173800	724346760	19930	19930	19930	19930	0
166	20231212	173700	724346760	19930	19930	19930	19930	0
167	20231212	173600	724346760	19930	19930	19930	19930	0
168	20231212	173500	724346760	19930	19930	19930	19930	0
169	20231212	173400	724346760	19930	19930	19930	19930	0
170	20231212	173300	724346760	19930	19930	19930	19930	0
171	20231212	173200	724346760	19930	19930	19930	19930	0
172	20231212	173100	724346760	19930	19930	19930	19930	0
173	20231212	173000	724346760	19930	19930	19930	19930	0
174	20231212	172900	724346760	19930	19930	19930	19930	0
175	20231212	172800	724346760	19930	19930	19930	19930	0
176	20231212	172700	724346760	19930	19930	19930	19930	0
177	20231212	172600	724346760	19930	19930	19930	19930	0
178	20231212	172500	724346760	19930	19930	19930	19930	0
179	20231212	172400	724346760	19930	19930	19930	19930	0
180	20231212	172300	724346760	19930	19930	19930	19930	0
181	20231212	172200	724346760	19930	19930	19930	19930	0
182	20231212	172100	724346760	19930	19930	19930	19930	430
183	20231212	172000	724346760	19930	19930	19930	19930	0
184	20231212	171900	724346760	19930	19930	19930	19930	0
185	20231212	171800	724346760	19930	19930	19930	19930	0
186	20231212	171700	724346760	19930	19930	19930	19930	0
187	20231212	171600	724346760	19930	19930	19930	19930	0
188	20231212	171500	724346760	19930	19930	19930	19930	0
189	20231212	171400	724346760	19930	19930	19930	19930	0
190	20231212	171300	724346760	19930	19930	19930	19930	0
191	20231212	171200	724346760	19930	19930	19930	19930	0
192	20231212	171100	724346760	19930	19930	19930	19930	0
193	20231212	171000	724346760	19930	19930	19930	19930	0
194	20231212	170900	724346760	19930	19930	19930	19930	0
195	20231212	170800	724346760	19930	19930	19930	19930	0
196	20231212	170700	724346760	19930	19930	19930	19930	0
197	20231212	170600	724346760	19930	19930	19930	19930	0
198	20231212	170500	724346760	19930	19930	19930	19930	0
199	20231212	170400	724346760	19930	19930	19930	19930	0
200	20231212	170300	724346760	19930	19930	19930	19930	0
201	20231212	170200	724346760	19930	19930	19930	19930	0
202	20231212	170100	724346760	19930	19930	19930	19930	0
203	20231212	170000	724346760	19930	19930	19930	19930	0
204	20231212	165900	724346760	19930	19930	19930	19930	0
205	20231212	165800	724346760	19930	19930	19930	19930	0
206	20231212	165700	724346760	19930	19930	19930	19930	0
207	20231212	165600	724346760	19930	19930	19930	19930	0
208	20231212	165500	724346760	19930	19930	19930	19930	0
209	20231212	165400	724346760	19930	19930	19930	19930	0
210	20231212	165300	724346760	19930	19930	19930	19930	0
211	20231212	165200	724346760	19930	19930	19930	19930	0
212	20231212	165100	724346760	19930	19930	19930	19930	430
213	20231212	165000	724346760	19930	19930	19930	19930	0
214	20231212	164900	724346760	19930	19930	19930	19930	0
215	20231212	164800	724346760	19930	19930	19930	19930	0
216	20231212	164700	724346760	19930	19930	19930	19930	0
217	20231212	164600	724346760	19930	19930	19930	19930	0
218	20231212	164500	724346760	19930	19930	19930	19930	0
219	20231212	164400	724346760	19930	19930	19930	19930	0
220	20231212	164300	724346760	19930	19930	19930	19930	0
221	20231212	164200	724346760	19930	19930	19930	19930	0
222	20231212	164100	724346760	19930	19930	19930	19930	0
223	20231212	164000	724346760	19930	19930	19930	19930	0
224	20231212	163900	724346760	19930	19930	19930	19930	0
225	20231212	163800	724346760	19930	19930	19930	19930	0
226	20231212	163700	724346760	19930	19930	19930	19930	0
227	20231212	163600	724346760	19930	19930	19930	19930	0
228	20231212	163500	724346760	19930	19930	19930	19930	0
229	20231212	163400	724346760	19930	19930	19930	19930	0
230	20231212	163300	724346760	19930	19930	19930	19930	0
231	20231212	163200	724346760	19930	19930	19930	19930	0
232	20231212	163100	724346760	19930	19930	19930	19930	0
233	20231212	163000	724346760	19930	19930	19930	19930	0
234	20231212	162900	724346760	19930	19930	19930	19930	0
235	20231212	162800	724346760	19930	19930	19930	19930	0
236	20231212	162700	724346760	19930	19930	19930	19930	0
237	20231212	162600	724346760	19930	19930	19930	19930	0
238	20231212	162500	724346760	19930	19930	19930	19930	0
239	20231212	162400	724346760	19930	19930	19930	19930	0
240	20231212	162300	724346760	19930	19930	19930	19930	0
241	20231212	162200	724346760	19930	19930	19930	19930	0
242	20231212	162100	724346760	19930	19930	19930	19930	430
243	20231212	162000	724346760	19930	19930	19930	19930	0
244	20231212	161900	724346760	19930	19930	19930	19930	0
245	20231212	161800	724346760	19930	19930	19930	19930	0
246	20231212	161700	724346760	19930	19930	19930	19930	0
247	20231212	161600	724346760	19930	19930	19930	19930	0
248	20231212	161500	724346760	19930	19930	19930	19930	0
249	20231212	161400	724346760	19930	19930	19930	19930	0
250	20231212	161300	724346760	19930	19930	19930	19930	0
251	20231212	161200	724346760	19930	19930	19930	19930	0
252	20231212	161100	724346760	19930	19930	19930	19930	0
253	20231212	161000	724346760	19930	19930	19930	19930	0
254	20231212	160900	724346760	19930	19930	19930	19930	0
255	20231212	160800	724346760	19930	19930	19930	19930	0
256	20231212	160700	724346760	19930	19930	19930	19930	0
257	20231212	160600	724346760	19930	19930	19930	19930	0
258	20231212	160500	724346760	19930	19930	19930	19930	0
259	20231212	160400	724346760	19930	19930	19930	19930	0
260	20231212	160300	724346760	19930	19930	19930	19930	0
261	20231212	160200	724346760	19930	19930	19930	19930	0
262	20231212	160100	724346760	19930	19930	19930	19930	0
263	20231212	160000	724346760	19930	19930	19930	19930	0
264	20231212	155900	724346760	19930	19930	19930	19930	0
265	20231212	155800	724346760	19930	19930	19930	19930	0
266	20231212	155700	724346760	19930	19930	19930	19930	0
267	20231212	155600	724346760	19930	19930	19930	19930	0
268	20231212	155500	724346760	19930	19930	19930	19930	0
269	20231212	155400	724346760	19930	19930	19930	19930	0
270	20231212	155300	724346760	19930	19930	19930	19930	0
271	20231212	155200	724346760	19930	19930	19930	19930	0
272	20231212	155100	724346760	19930	19930	19930	19930	430
273	20231212	155000	724346760	19930	19930	19930	19930	0
274	20231212	154900	724346760	19930	19930	19930	19930	0
275	20231212	154800	724346760	19930	19930	19930	19930	0
276	20231212	154700	724346760	19930	19930	19930	19930	0
277	20231212	154600	724346760	19930	19930	19930	19930	0
278	20231212	154500	724346760	19930	19930	19930	19930	0
279	20231212	154400	724346760	19930	19930	19930	19930	0
280	20231212	154300	724346760	19930	19930	19930	19930	0
281	20231212	154200	724346760	19930	19930	19930	19930	0
282	20231212	154100	724346760	19930	19930	19930	19930	0
283	20231212	154000	724346760	19930	19930	19930	19930	0
284	20231212	153900	724346760	19930	19930	19930	19930	0
285	20231212	153800	724346760	19930	19930	19930	19930	0
286	20231212	153700	724346760	19930	19930	19930	19930	0
287	20231212	153600	724346760	19930	19930	19930	19930	0
288	20231212	153500	724346760	19930	19930	19930	19930	0
289	20231212	153400	724346760	19930	19930	19930	19930	0
290	20231212	153300	724346760	19930	19930	19930	19930	0
291	20231212	153200	724346760	19930	19930	19930	19930	0
292	20231212	153100	724346760	19930	19930	19930	19930	0
293	20231212	153000	724346760	19930	19930	19930	19930	430
294	20231212	152900	715776860	19890	19890	19890	19890	0
295	20231212	152800	715776860	19890	19890	19890	19890	0
296	20231212	152700	715776860	19890	19890	19890	19890	0
297	20231212	152600	715776860	19890	19890	19890	19890	0
298	20231212	152500	715776860	19890	19890	19890	19890	0
299	20231212	152400	715776860	19890	19890	19890	19890	0
300	20231212	152300	715776860	19890	19890	19890	19890	0
301	20231212	152200	715776860	19890	19890	19890	19890	0
302	20231212	152100	715776860	19890	19890	19890	19890	0
303	20231212	152000	715776860	19890	19890	19890	19890	0
304	20231212	151900	715776860	19890	19890	19890	19890	11
305	20231212	151800	715558070	19970	19890	19970	19890	107
306	20231212	151700	713421960	19930	19980	19980	19890	548
307	20231212	151600	702508970	19970	19980	19980	19970	103
308	20231212	151500	700451530	19980	19980	19980	19980	100
309	20231212	151400	698453530	19980	19980	19980	19970	57
310	20231212	151300	697314770	19980	19980	19980	19980	45
311	20231212	151200	696415670	19980	19980	19980	19980	38
312	20231212	151100	695656430	19980	19980	19980	19980	89
313	20231212	151000	693878210	19980	19970	19980	19970	61
314	20231212	150900	692659550	19980	19970	19980	19970	244
315	20231212	150800	687786380	19970	19980	19980	19970	471
316	20231212	150700	678380490	19980	19980	19980	19980	111
317	20231212	150600	676162710	19980	19980	19980	19980	39
318	20231212	150500	675383490	19990	19990	19990	19980	139
319	20231212	150400	672604980	19990	19970	19990	19970	55
320	20231212	150300	671505760	19980	19980	19980	19980	42
321	20231212	150200	670666600	19990	19980	19990	19980	70
322	20231212	150100	669267430	19980	19990	19990	19980	51
323	20231212	150000	668248040	19990	19990	19990	19990	10
324	20231212	145900	668048140	19960	19960	19960	19950	50
325	20231212	145800	667050340	19960	19980	19980	19950	173
326	20231212	145700	663596260	19990	19990	19990	19990	42
327	20231212	145600	662756680	19990	19990	19990	19990	45
328	20231212	145500	661857130	20000	20000	20000	20000	50
329	20231212	145400	660857130	20000	20000	20000	19990	192
330	20231212	145300	657017290	20000	20000	20000	20000	130
331	20231212	145200	654417290	20050	20050	20050	20050	10
332	20231212	145100	654216790	20000	20000	20000	20000	0
333	20231212	145000	654216790	20000	20000	20000	20000	25
334	20231212	144900	653716790	20000	20000	20000	20000	84
335	20231212	144800	652036790	20000	20000	20000	20000	131
336	20231212	144700	649416790	20000	20000	20000	20000	357
337	20231212	144600	642276790	20000	20000	20000	20000	1753
338	20231212	144500	607216790	19980	19990	19990	19980	55
339	20231212	144400	606117480	19950	19990	19990	19950	90
340	20231212	144300	604320080	19990	19980	19990	19980	67
341	20231212	144200	602981050	19990	19990	19990	19990	46
342	20231212	144100	602061510	19990	19990	19990	19990	39
343	20231212	144000	601281900	19990	19980	19990	19980	84
344	20231212	143900	599602980	19980	19990	19990	19980	13
345	20231212	143800	599343210	19990	19980	19990	19980	141
346	20231212	143700	596524720	19980	19990	19990	19980	142
347	20231212	143600	593686240	19990	19990	20000	19990	162
348	20231212	143500	590446920	19990	19990	19990	19990	0
349	20231212	143400	590446920	19990	19990	19990	19990	49
350	20231212	143300	589467410	19980	19980	19980	19970	64
351	20231212	143200	588188750	19990	19990	19990	19990	235
352	20231212	143100	583491100	19980	19970	19980	19970	43
353	20231212	143000	582632000	19980	19980	19980	19970	81
354	20231212	142900	581013640	19970	19970	19970	19970	21
355	20231212	142800	580594270	19970	19980	19980	19970	151
356	20231212	142700	577578320	19980	19970	19980	19970	429
357	20231212	142600	569010260	19970	19950	19970	19950	81
358	20231212	142500	567392710	19970	19970	19970	19970	147
359	20231212	142400	564457120	19970	19970	19970	19970	46
360	20231212	142300	563538500	19970	19970	19970	19970	47
361	20231212	142200	562599910	19970	19970	19970	19970	40
362	20231212	142100	561801110	19970	19970	19970	19970	39
363	20231212	142000	561022280	19890	19890	19890	19890	0
364	20231212	141900	561022280	19890	19950	19970	19890	651
365	20231212	141800	548035550	19950	19920	19950	19920	800
366	20231212	141700	532092890	19910	19910	19910	19910	291
367	20231212	141600	526299080	19910	19900	19910	19900	29
368	20231212	141500	525721740	19910	19910	19910	19910	44
369	20231212	141400	524845700	19910	19910	19910	19910	47
370	20231212	141300	523909930	19910	19910	19910	19910	40
371	20231212	141200	523113530	19900	19900	19900	19900	254
372	20231212	141100	518058930	19900	19900	19900	19900	83
373	20231212	141000	516407230	19890	19890	19890	19890	6
374	20231212	140900	516287890	19890	19890	19890	19890	86
375	20231212	140800	514577350	19900	19900	19900	19900	0
376	20231212	140700	514577350	19900	19870	19900	19870	58
377	20231212	140600	513423470	19880	19880	19880	19880	4
378	20231212	140500	513343950	19880	19880	19880	19880	0
379	20231212	140400	513343950	19880	19880	19880	19880	5
380	20231212	140300	513244550	19870	19870	19870	19870	0
381	20231212	140200	513244550	19870	19870	19870	19870	0
382	20231212	140100	513244550	19870	19870	19870	19870	0
383	20231212	140000	513244550	19870	19870	19870	19870	11
384	20231212	135900	513025980	19880	19870	19880	19870	12
385	20231212	135800	512787500	19880	19880	19880	19880	1
386	20231212	135700	512767620	19890	19890	19890	19890	0
387	20231212	135600	512767620	19890	19880	19890	19880	64
388	20231212	135500	511495290	19880	19880	19880	19880	0
389	20231212	135400	511495290	19880	19880	19880	19880	13
390	20231212	135300	511236850	19890	19890	19890	19890	1
391	20231212	135200	511216960	19880	19880	19880	19880	0
392	20231212	135100	511216960	19880	19880	19880	19880	5
393	20231212	135000	511117560	19890	19890	19890	19890	0
394	20231212	134900	511117560	19890	19890	19890	19890	5
395	20231212	134800	511018110	19890	19890	19890	19890	10
396	20231212	134700	510819210	19900	19890	19900	19890	400
397	20231212	134600	502859600	19880	19880	19880	19880	0
398	20231212	134500	502859600	19880	19880	19880	19880	0
399	20231212	134400	502859600	19880	19880	19880	19880	10
400	20231212	134300	502660800	19880	19880	19880	19880	1
401	20231212	134200	502640920	19890	19890	19890	19890	2
402	20231212	134100	502601140	19890	19890	19890	19890	0
403	20231212	134000	502601140	19890	19890	19890	19890	0
404	20231212	133900	502601140	19890	19890	19890	19890	1
405	20231212	133800	502581250	19890	19890	19890	19890	10
406	20231212	133700	502382350	19870	19870	19870	19870	10
407	20231212	133600	502183650	19880	19880	19880	19880	114
408	20231212	133500	499917330	19870	19870	19870	19870	24
409	20231212	133400	499440450	19870	19870	19870	19870	0
410	20231212	133300	499440450	19870	19870	19870	19870	260
411	20231212	133200	494274250	19870	19870	19870	19870	11
412	20231212	133100	494055680	19870	19850	19870	19850	85
413	20231212	133000	492368210	19850	19840	19850	19840	25
414	20231212	132900	491872160	19840	19840	19840	19840	0
415	20231212	132800	491872160	19840	19840	19840	19840	0
416	20231212	132700	491872160	19840	19840	19840	19840	18
417	20231212	132600	491515040	19840	19840	19840	19840	10
418	20231212	132500	491316640	19850	19850	19850	19850	6
419	20231212	132400	491197540	19850	19850	19850	19850	2
420	20231212	132300	491157840	19840	19840	19840	19840	0
421	20231212	132200	491157840	19840	19840	19840	19840	0
422	20231212	132100	491157840	19840	19840	19840	19840	10
423	20231212	132000	490959440	19850	19850	19850	19850	8
424	20231212	131900	490800640	19850	19850	19850	19850	0
425	20231212	131800	490800640	19850	19840	19850	19840	130
426	20231212	131700	488221140	19840	19840	19840	19840	41
427	20231212	131600	487407700	19840	19840	19840	19840	20
428	20231212	131500	487010900	19840	19840	19840	19840	0
429	20231212	131400	487010900	19840	19840	19840	19840	0
430	20231212	131300	487010900	19840	19840	19840	19840	0
431	20231212	131200	487010900	19840	19840	19840	19840	16
432	20231212	131100	486693460	19850	19850	19850	19850	0
433	20231212	131000	486693460	19850	19850	19850	19850	1
434	20231212	130900	486673610	19850	19850	19850	19850	10
435	20231212	130800	486475110	19850	19850	19850	19850	21
436	20231212	130700	486058260	19880	19880	19880	19880	1
437	20231212	130600	486038380	19880	19880	19880	19880	0
438	20231212	130500	486038380	19880	19870	19880	19870	20
439	20231212	130400	485640840	19870	19850	19870	19850	16
440	20231212	130300	485323040	19840	19850	19850	19840	227
441	20231212	130200	480817620	19850	19850	19850	19850	86
442	20231212	130100	479110520	19850	19860	19860	19850	362
443	20231212	130000	471922100	19860	19870	19870	19860	3
444	20231212	125900	471862510	19860	19860	19860	19860	2
445	20231212	125800	471822790	19860	19860	19860	19860	0
446	20231212	125700	471822790	19860	19870	19870	19860	6
447	20231212	125600	471703620	19870	19870	19870	19870	0
448	20231212	125500	471703620	19870	19870	19870	19870	2
449	20231212	125400	471663880	19860	19890	19890	19860	62
450	20231212	125300	470431060	19890	19890	19890	19890	5
451	20231212	125200	470331610	19870	19870	19870	19870	0
452	20231212	125100	470331610	19870	19870	19870	19870	66
453	20231212	125000	469020190	19890	19870	19890	19870	16
454	20231212	124900	468702070	19860	19860	19860	19860	0
455	20231212	124800	468702070	19860	19860	19860	19860	0
456	20231212	124700	468702070	19860	19860	19860	19860	0
457	20231212	124600	468702070	19860	19860	19860	19860	30
458	20231212	124500	468106270	19860	19860	19860	19860	0
459	20231212	124400	468106270	19860	19860	19860	19860	110
460	20231212	124300	465921670	19860	19860	19860	19860	90
461	20231212	124200	464134270	19860	19860	19860	19860	0
462	20231212	124100	464134270	19860	19870	19870	19860	11
463	20231212	124000	463915750	19850	19860	19860	19850	15
464	20231212	123900	463617950	19860	19860	19860	19860	16
465	20231212	123800	463300190	19860	19870	19870	19860	29
466	20231212	123700	462724210	19870	19870	19870	19870	5
467	20231212	123600	462624860	19870	19880	19880	19870	2
468	20231212	123500	462585110	19860	19860	19860	19860	0
469	20231212	123400	462585110	19860	19860	19860	19860	0
470	20231212	123300	462585110	19860	19860	19860	19860	0
471	20231212	123200	462585110	19860	19860	19860	19860	1
472	20231212	123100	462565250	19850	19850	19850	19850	0
473	20231212	123000	462565250	19850	19850	19850	19850	1
474	20231212	122900	462545400	19850	19840	19850	19840	96
475	20231212	122800	460640130	19850	19850	19850	19850	0
476	20231212	122700	460640130	19850	19850	19850	19850	160
477	20231212	122600	457464130	19860	19860	19860	19860	0
478	20231212	122500	457464130	19860	19860	19860	19860	0
479	20231212	122400	457464130	19860	19860	19860	19860	13
480	20231212	122300	457205950	19860	19860	19860	19860	20
481	20231212	122200	456808750	19860	19860	19860	19860	1
482	20231212	122100	456788890	19880	19880	19880	19880	0
483	20231212	122000	456788890	19880	19880	19880	19880	0
484	20231212	121900	456788890	19880	19880	19880	19880	0
485	20231212	121800	456788890	19880	19880	19880	19880	3
486	20231212	121700	456729250	19880	19880	19880	19880	7
487	20231212	121600	456590090	19880	19900	19900	19880	27
488	20231212	121500	456052930	19880	19880	19880	19880	93
489	20231212	121400	454204090	19860	19860	19860	19860	0
490	20231212	121300	454204090	19860	19860	19860	19860	1
491	20231212	121200	454184230	19880	19880	19880	19880	54
492	20231212	121100	453110710	19880	19880	19880	19880	2
493	20231212	121000	453070950	19880	19880	19880	19880	73
494	20231212	120900	451619710	19880	19880	19880	19880	0
495	20231212	120800	451619710	19880	19880	19880	19880	1
496	20231212	120700	451599830	19880	19880	19880	19880	9
497	20231212	120600	451420910	19880	19880	19880	19880	42
498	20231212	120500	450585950	19880	19880	19880	19880	0
499	20231212	120400	450585950	19880	19880	19880	19880	1
500	20231212	120300	450566070	19880	19880	19880	19880	0
501	20231212	120200	450566070	19880	19880	19880	19880	0
502	20231212	120100	450566070	19880	19880	19880	19880	0
503	20231212	120000	450566070	19880	19880	19880	19880	0
504	20231212	115900	450566070	19880	19880	19880	19880	1
505	20231212	115800	450546190	19890	19890	19890	19890	0
506	20231212	115700	450546190	19890	19890	19890	19890	9
507	20231212	115600	450367180	19890	19890	19890	19890	0
508	20231212	115500	450367180	19890	19890	19890	19890	0
509	20231212	115400	450367180	19890	19890	19890	19890	0
510	20231212	115300	450367180	19890	19890	19890	19890	10
511	20231212	115200	450168280	19890	19880	19890	19880	1000
512	20231212	115100	430278980	19890	19890	19890	19890	0
513	20231212	115000	430278980	19890	19890	19890	19890	0
514	20231212	114900	430278980	19890	19890	19890	19890	0
515	20231212	114800	430278980	19890	19850	19890	19850	6
516	20231212	114700	430159680	19830	19830	19830	19830	6
517	20231212	114600	430040700	19820	19820	19820	19820	25
518	20231212	114500	429545200	19820	19820	19820	19820	0
519	20231212	114400	429545200	19820	19820	19820	19820	32
520	20231212	114300	428910960	19830	19830	19830	19830	0
521	20231212	114200	428910960	19830	19850	19850	19830	7
522	20231212	114100	428772090	19890	19890	19890	19890	0
523	20231212	114000	428772090	19890	19890	19890	19890	0
524	20231212	113900	428772090	19890	19890	19890	19890	0
525	20231212	113800	428772090	19890	19890	19890	19890	0
526	20231212	113700	428772090	19890	19890	19890	19890	138
527	20231212	113600	426027270	19890	19890	19890	19890	0
528	20231212	113500	426027270	19890	19890	19890	19890	1
529	20231212	113400	426007380	19890	19890	19890	19890	0
530	20231212	113300	426007380	19890	19890	19890	19890	0
531	20231212	113200	426007380	19890	19890	19890	19890	0
532	20231212	113100	426007380	19890	19870	19890	19870	157
533	20231212	113000	422886590	19780	19790	19790	19780	150
534	20231212	112900	419918370	19790	19790	19790	19790	0
535	20231212	112800	419918370	19790	19790	19790	19790	0
536	20231212	112700	419918370	19790	19790	19790	19790	0
537	20231212	112600	419918370	19790	19790	19790	19790	0
538	20231212	112500	419918370	19790	19850	19870	19790	232
539	20231212	112400	415316740	19850	19850	19850	19850	1
540	20231212	112300	415296890	19790	19790	19790	19790	10
541	20231212	112200	415098990	19790	19800	19800	19790	50
542	20231212	112100	414109040	19780	19780	19780	19780	0
543	20231212	112000	414109040	19780	19800	19850	19780	124
544	20231212	111900	411654220	19800	19800	19800	19800	0
545	20231212	111800	411654220	19800	19790	19800	19790	508
546	20231212	111700	401600690	19780	19790	19790	19780	101
547	20231212	111600	399602000	19790	19790	19790	19790	0
548	20231212	111500	399602000	19790	19790	19790	19790	40
549	20231212	111400	398810400	19790	19790	19790	19790	1
550	20231212	111300	398790610	19790	19790	19790	19790	120
551	20231212	111200	396415810	19780	19780	19780	19780	10
552	20231212	111100	396218010	19780	19790	19790	19780	147
553	20231212	111000	393309840	19780	19770	19780	19770	15
554	20231212	110900	393013240	19770	19770	19770	19770	0
555	20231212	110800	393013240	19770	19770	19770	19770	0
556	20231212	110700	393013240	19770	19770	19770	19770	10
557	20231212	110600	392815540	19770	19770	19770	19770	51
558	20231212	110500	391807270	19770	19770	19770	19770	0
559	20231212	110400	391807270	19770	19770	19770	19770	10
560	20231212	110300	391609570	19770	19770	19770	19770	10
561	20231212	110200	391411870	19770	19770	19770	19770	8
562	20231212	110100	391253710	19770	19800	19800	19770	181
563	20231212	110000	387674640	19800	19800	19800	19800	321
564	20231212	105900	381318840	19800	19780	19800	19780	101
565	20231212	105800	379320360	19770	19780	19780	19770	4
566	20231212	105700	379241250	19770	19800	19800	19770	106
567	20231212	105600	377144630	19780	19780	19780	19780	23
568	20231212	105500	376689690	19770	19770	19770	19770	0
569	20231212	105400	376689690	19770	19770	19770	19770	30
570	20231212	105300	376096590	19770	19770	19770	19770	30
571	20231212	105200	375503490	19780	19780	19780	19780	0
572	20231212	105100	375503490	19780	19780	19780	19780	66
573	20231212	105000	374198010	19780	19770	19780	19770	53
574	20231212	104900	373150190	19770	19780	19780	19770	2
575	20231212	104800	373110640	19760	19780	19780	19760	12
576	20231212	104700	372873480	19780	19780	19780	19780	1
577	20231212	104600	372853700	19780	19780	19780	19780	2
578	20231212	104500	372814140	19760	19760	19760	19760	0
579	20231212	104400	372814140	19760	19770	19770	19760	11
580	20231212	104300	372596770	19760	19760	19760	19760	0
581	20231212	104200	372596770	19760	19760	19760	19760	10
582	20231212	104100	372399170	19760	19760	19760	19760	10
583	20231212	104000	372201570	19770	19770	19770	19770	0
584	20231212	103900	372201570	19770	19790	19790	19770	64
585	20231212	103800	370936220	19790	19790	19790	19790	4
586	20231212	103700	370857060	19770	19770	19770	19770	2
587	20231212	103600	370817520	19760	19760	19760	19760	5
588	20231212	103500	370718720	19760	19760	19760	19760	52
589	20231212	103400	369691200	19760	19760	19760	19760	20
590	20231212	103300	369296000	19750	19750	19750	19750	0
591	20231212	103200	369296000	19750	19740	19750	19740	37
592	20231212	103100	368565350	19740	19740	19740	19740	1
593	20231212	103000	368545610	19740	19740	19740	19740	0
594	20231212	102900	368545610	19740	19740	19740	19740	0
595	20231212	102800	368545610	19740	19740	19740	19740	42
596	20231212	102700	367716530	19740	19740	19740	19740	10
597	20231212	102600	367519130	19760	19760	19760	19760	0
598	20231212	102500	367519130	19760	19760	19760	19760	0
599	20231212	102400	367519130	19760	19740	19760	19740	23
600	20231212	102300	367065030	19740	19740	19740	19740	0
601	20231212	102200	367065030	19740	19740	19740	19740	0
602	20231212	102100	367065030	19740	19740	19740	19740	0
603	20231212	102000	367065030	19740	19740	19740	19740	51
604	20231212	101900	366058290	19720	19720	19720	19720	0
605	20231212	101800	366058290	19720	19720	19720	19720	20
606	20231212	101700	365663890	19720	19790	19790	19720	1482
607	20231212	101600	336394970	19790	19790	19790	19790	3
608	20231212	101500	336335600	19790	19790	19790	19790	25
609	20231212	101400	335840850	19800	19800	19800	19790	208
610	20231212	101300	331723680	19800	19800	19800	19800	8
611	20231212	101200	331565280	19790	19790	19790	19790	0
612	20231212	101100	331565280	19790	19780	19790	19780	14
613	20231212	101000	331288260	19770	19750	19770	19750	37
614	20231212	100900	330557060	19740	19740	19740	19740	0
615	20231212	100800	330557060	19740	19730	19740	19730	2
616	20231212	100700	330517590	19730	19730	19730	19730	111
617	20231212	100600	328327560	19730	19730	19730	19730	5
618	20231212	100500	328228910	19720	19720	19720	19720	79
619	20231212	100400	326671030	19720	19720	19720	19720	390
620	20231212	100300	318980230	19720	19720	19720	19720	0
621	20231212	100200	318980230	19720	19720	19720	19720	0
622	20231212	100100	318980230	19720	19720	19720	19720	0
623	20231212	100000	318980230	19720	19740	19740	19720	12
624	20231212	095900	318743570	19720	19720	19720	19720	204
625	20231212	095800	314720690	19720	19740	19740	19720	203
626	20231212	095700	310715390	19740	19740	19740	19740	56
627	20231212	095600	309609950	19740	19760	19760	19740	338
628	20231212	095500	302935690	19760	19760	19760	19760	155
629	20231212	095400	299872890	19770	19770	19770	19770	142
630	20231212	095300	297065550	19770	19780	19780	19770	24
631	20231212	095200	296590930	19780	19780	19780	19780	1
632	20231212	095100	296571150	19780	19790	19790	19780	214
633	20231212	095000	292337700	19790	19800	19800	19790	451
634	20231212	094900	283408910	19800	19820	19820	19800	430
635	20231212	094800	274890570	19820	19850	19850	19820	878
636	20231212	094700	257476460	19850	19870	19870	19850	421
637	20231212	094600	249114990	19870	19870	19870	19870	16
638	20231212	094500	248797070	19870	19890	19890	19870	419
639	20231212	094400	240465910	19900	19900	19900	19900	3
640	20231212	094300	240406210	19900	19900	19900	19900	24
641	20231212	094200	239928610	19900	19910	19910	19900	509
642	20231212	094100	229797420	19910	19960	19960	19910	509
643	20231212	094000	219654050	19960	19960	19960	19960	1
644	20231212	093900	219634090	19980	19980	19980	19950	62
645	20231212	093800	218395930	19990	19990	19990	19990	3
646	20231212	093700	218335960	19990	19940	19990	19940	41
647	20231212	093600	217518150	19930	19960	19960	19930	632
648	20231212	093500	204915270	19960	19990	19990	19960	625
649	20231212	093400	192431090	19990	19990	19990	19990	23
650	20231212	093300	191971320	19990	19990	19990	19990	71
651	20231212	093200	190552030	19990	19990	19990	19990	15
652	20231212	093100	190252180	19990	20000	20000	19990	786
653	20231212	093000	174533080	20000	20000	20000	20000	21
654	20231212	092900	174113080	20000	20000	20000	20000	1
655	20231212	092800	174093080	20000	20000	20000	20000	8
656	20231212	092700	173933080	20000	20000	20000	20000	1
657	20231212	092600	173913080	20000	20000	20000	20000	71
658	20231212	092500	172493080	20000	20050	20050	20000	15
659	20231212	092400	172192830	20050	20050	20050	20050	1
660	20231212	092300	172172780	20050	20050	20050	20050	657
661	20231212	092200	158999930	20050	20050	20050	20050	118
662	20231212	092100	156634030	20050	20100	20100	20050	176
663	20231212	092000	153097880	20100	20050	20100	20050	84
664	20231212	091900	151413630	20100	20050	20100	20050	111
665	20231212	091800	149184280	20100	20050	20100	20050	107
666	20231212	091700	147038880	20050	20000	20100	20000	617
667	20231212	091600	134658080	20000	20050	20050	20000	336
668	20231212	091500	127930480	20000	20000	20000	20000	1496
669	20231212	091400	98010480	20000	19960	20000	19950	1072
670	20231212	091300	76578500	19960	19960	19960	19960	68
671	20231212	091200	75221220	19960	19940	19980	19940	698
672	20231212	091100	61289350	19920	19950	19950	19920	376
673	20231212	091000	53788190	19910	19890	19930	19890	661
674	20231212	090900	40626070	19890	19880	19890	19880	47
675	20231212	090800	39691300	19880	19800	19880	19800	292
676	20231212	090700	33897520	19750	19800	19800	19750	6
677	20231212	090600	33778770	19800	19810	19810	19800	9
678	20231212	090500	33600510	19810	19830	19830	19810	24
679	20231212	090400	33124720	19830	19830	19830	19830	26
680	20231212	090300	32609140	19830	19830	19830	19830	7
681	20231212	090200	32470330	19670	19680	19680	19660	729
682	20231212	090100	18131730	19660	19730	19730	19660	293
683	20231212	090000	12360070	19830	19880	19900	19830	622