KissMeData/210540/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203400	177061210	12350	12350	12350	12350	1377
3	20231212	203300	177061210	12350	12350	12350	12350	0
4	20231212	203200	177061210	12350	12350	12350	12350	0
5	20231212	203100	177061210	12350	12350	12350	12350	0
6	20231212	203000	177061210	12350	12350	12350	12350	0
7	20231212	202900	177061210	12350	12350	12350	12350	0
8	20231212	202800	177061210	12350	12350	12350	12350	0
9	20231212	202700	177061210	12350	12350	12350	12350	0
10	20231212	202600	177061210	12350	12350	12350	12350	0
11	20231212	202500	177061210	12350	12350	12350	12350	0
12	20231212	202400	177061210	12350	12350	12350	12350	0
13	20231212	202300	177061210	12350	12350	12350	12350	0
14	20231212	202200	177061210	12350	12350	12350	12350	0
15	20231212	202100	177061210	12350	12350	12350	12350	0
16	20231212	202000	177061210	12350	12350	12350	12350	0
17	20231212	201900	177061210	12350	12350	12350	12350	0
18	20231212	201800	177061210	12350	12350	12350	12350	0
19	20231212	201700	177061210	12350	12350	12350	12350	0
20	20231212	201600	177061210	12350	12350	12350	12350	0
21	20231212	201500	177061210	12350	12350	12350	12350	0
22	20231212	201400	177061210	12350	12350	12350	12350	0
23	20231212	201300	177061210	12350	12350	12350	12350	0
24	20231212	201200	177061210	12350	12350	12350	12350	0
25	20231212	201100	177061210	12350	12350	12350	12350	0
26	20231212	201000	177061210	12350	12350	12350	12350	0
27	20231212	200900	177061210	12350	12350	12350	12350	0
28	20231212	200800	177061210	12350	12350	12350	12350	0
29	20231212	200700	177061210	12350	12350	12350	12350	0
30	20231212	200600	177061210	12350	12350	12350	12350	0
31	20231212	200500	177061210	12350	12350	12350	12350	0
32	20231212	200400	177061210	12350	12350	12350	12350	1377
33	20231212	200300	177061210	12350	12350	12350	12350	0
34	20231212	200200	177061210	12350	12350	12350	12350	0
35	20231212	200100	177061210	12350	12350	12350	12350	0
36	20231212	200000	177061210	12350	12350	12350	12350	0
37	20231212	195900	177061210	12350	12350	12350	12350	0
38	20231212	195800	177061210	12350	12350	12350	12350	0
39	20231212	195700	177061210	12350	12350	12350	12350	0
40	20231212	195600	177061210	12350	12350	12350	12350	0
41	20231212	195500	177061210	12350	12350	12350	12350	0
42	20231212	195400	177061210	12350	12350	12350	12350	0
43	20231212	195300	177061210	12350	12350	12350	12350	0
44	20231212	195200	177061210	12350	12350	12350	12350	0
45	20231212	195100	177061210	12350	12350	12350	12350	0
46	20231212	195000	177061210	12350	12350	12350	12350	0
47	20231212	194900	177061210	12350	12350	12350	12350	0
48	20231212	194800	177061210	12350	12350	12350	12350	0
49	20231212	194700	177061210	12350	12350	12350	12350	0
50	20231212	194600	177061210	12350	12350	12350	12350	0
51	20231212	194500	177061210	12350	12350	12350	12350	0
52	20231212	194400	177061210	12350	12350	12350	12350	0
53	20231212	194300	177061210	12350	12350	12350	12350	0
54	20231212	194200	177061210	12350	12350	12350	12350	0
55	20231212	194100	177061210	12350	12350	12350	12350	0
56	20231212	194000	177061210	12350	12350	12350	12350	0
57	20231212	193900	177061210	12350	12350	12350	12350	0
58	20231212	193800	177061210	12350	12350	12350	12350	0
59	20231212	193700	177061210	12350	12350	12350	12350	0
60	20231212	193600	177061210	12350	12350	12350	12350	0
61	20231212	193500	177061210	12350	12350	12350	12350	0
62	20231212	193400	177061210	12350	12350	12350	12350	1377
63	20231212	193300	177061210	12350	12350	12350	12350	0
64	20231212	193200	177061210	12350	12350	12350	12350	0
65	20231212	193100	177061210	12350	12350	12350	12350	0
66	20231212	193000	177061210	12350	12350	12350	12350	0
67	20231212	192900	177061210	12350	12350	12350	12350	0
68	20231212	192800	177061210	12350	12350	12350	12350	0
69	20231212	192700	177061210	12350	12350	12350	12350	0
70	20231212	192600	177061210	12350	12350	12350	12350	0
71	20231212	192500	177061210	12350	12350	12350	12350	0
72	20231212	192400	177061210	12350	12350	12350	12350	0
73	20231212	192300	177061210	12350	12350	12350	12350	0
74	20231212	192200	177061210	12350	12350	12350	12350	0
75	20231212	192100	177061210	12350	12350	12350	12350	0
76	20231212	192000	177061210	12350	12350	12350	12350	0
77	20231212	191900	177061210	12350	12350	12350	12350	0
78	20231212	191800	177061210	12350	12350	12350	12350	0
79	20231212	191700	177061210	12350	12350	12350	12350	0
80	20231212	191600	177061210	12350	12350	12350	12350	0
81	20231212	191500	177061210	12350	12350	12350	12350	0
82	20231212	191400	177061210	12350	12350	12350	12350	0
83	20231212	191300	177061210	12350	12350	12350	12350	0
84	20231212	191200	177061210	12350	12350	12350	12350	0
85	20231212	191100	177061210	12350	12350	12350	12350	0
86	20231212	191000	177061210	12350	12350	12350	12350	0
87	20231212	190900	177061210	12350	12350	12350	12350	0
88	20231212	190800	177061210	12350	12350	12350	12350	0
89	20231212	190700	177061210	12350	12350	12350	12350	0
90	20231212	190600	177061210	12350	12350	12350	12350	0
91	20231212	190500	177061210	12350	12350	12350	12350	0
92	20231212	190400	177061210	12350	12350	12350	12350	1377
93	20231212	190300	177061210	12350	12350	12350	12350	0
94	20231212	190200	177061210	12350	12350	12350	12350	0
95	20231212	190100	177061210	12350	12350	12350	12350	0
96	20231212	190000	177061210	12350	12350	12350	12350	0
97	20231212	185900	177061210	12350	12350	12350	12350	0
98	20231212	185800	177061210	12350	12350	12350	12350	0
99	20231212	185700	177061210	12350	12350	12350	12350	0
100	20231212	185600	177061210	12350	12350	12350	12350	0
101	20231212	185500	177061210	12350	12350	12350	12350	0
102	20231212	185400	177061210	12350	12350	12350	12350	0
103	20231212	185300	177061210	12350	12350	12350	12350	0
104	20231212	185200	177061210	12350	12350	12350	12350	0
105	20231212	185100	177061210	12350	12350	12350	12350	0
106	20231212	185000	177061210	12350	12350	12350	12350	0
107	20231212	184900	177061210	12350	12350	12350	12350	0
108	20231212	184800	177061210	12350	12350	12350	12350	0
109	20231212	184700	177061210	12350	12350	12350	12350	0
110	20231212	184600	177061210	12350	12350	12350	12350	0
111	20231212	184500	177061210	12350	12350	12350	12350	0
112	20231212	184400	177061210	12350	12350	12350	12350	0
113	20231212	184300	177061210	12350	12350	12350	12350	0
114	20231212	184200	177061210	12350	12350	12350	12350	0
115	20231212	184100	177061210	12350	12350	12350	12350	0
116	20231212	184000	177061210	12350	12350	12350	12350	0
117	20231212	183900	177061210	12350	12350	12350	12350	0
118	20231212	183800	177061210	12350	12350	12350	12350	0
119	20231212	183700	177061210	12350	12350	12350	12350	0
120	20231212	183600	177061210	12350	12350	12350	12350	0
121	20231212	183500	177061210	12350	12350	12350	12350	0
122	20231212	183400	177061210	12350	12350	12350	12350	1377
123	20231212	183300	177061210	12350	12350	12350	12350	0
124	20231212	183200	177061210	12350	12350	12350	12350	0
125	20231212	183100	177061210	12350	12350	12350	12350	0
126	20231212	183000	177061210	12350	12350	12350	12350	0
127	20231212	182900	177061210	12350	12350	12350	12350	0
128	20231212	182800	177061210	12350	12350	12350	12350	0
129	20231212	182700	177061210	12350	12350	12350	12350	0
130	20231212	182600	177061210	12350	12350	12350	12350	0
131	20231212	182500	177061210	12350	12350	12350	12350	0
132	20231212	182400	177061210	12350	12350	12350	12350	0
133	20231212	182300	177061210	12350	12350	12350	12350	0
134	20231212	182200	177061210	12350	12350	12350	12350	0
135	20231212	182100	177061210	12350	12350	12350	12350	0
136	20231212	182000	177061210	12350	12350	12350	12350	0
137	20231212	181900	177061210	12350	12350	12350	12350	0
138	20231212	181800	177061210	12350	12350	12350	12350	0
139	20231212	181700	177061210	12350	12350	12350	12350	0
140	20231212	181600	177061210	12350	12350	12350	12350	0
141	20231212	181500	177061210	12350	12350	12350	12350	0
142	20231212	181400	177061210	12350	12350	12350	12350	0
143	20231212	181300	177061210	12350	12350	12350	12350	0
144	20231212	181200	177061210	12350	12350	12350	12350	0
145	20231212	181100	177061210	12350	12350	12350	12350	0
146	20231212	181000	177061210	12350	12350	12350	12350	0
147	20231212	180900	177061210	12350	12350	12350	12350	0
148	20231212	180800	177061210	12350	12350	12350	12350	0
149	20231212	180700	177061210	12350	12350	12350	12350	0
150	20231212	180600	177061210	12350	12350	12350	12350	0
151	20231212	180500	177061210	12350	12350	12350	12350	0
152	20231212	180400	177061210	12350	12350	12350	12350	1377
153	20231212	180300	177061210	12350	12350	12350	12350	0
154	20231212	180200	177061210	12350	12350	12350	12350	0
155	20231212	180100	177061210	12350	12350	12350	12350	0
156	20231212	180000	177061210	12350	12350	12350	12350	0
157	20231212	175900	177061210	12350	12350	12350	12350	0
158	20231212	175800	177061210	12350	12350	12350	12350	0
159	20231212	175700	177061210	12350	12350	12350	12350	0
160	20231212	175600	177061210	12350	12350	12350	12350	0
161	20231212	175500	177061210	12350	12350	12350	12350	0
162	20231212	175400	177061210	12350	12350	12350	12350	0
163	20231212	175300	177061210	12350	12350	12350	12350	0
164	20231212	175200	177061210	12350	12350	12350	12350	0
165	20231212	175100	177061210	12350	12350	12350	12350	0
166	20231212	175000	177061210	12350	12350	12350	12350	0
167	20231212	174900	177061210	12350	12350	12350	12350	0
168	20231212	174800	177061210	12350	12350	12350	12350	0
169	20231212	174700	177061210	12350	12350	12350	12350	0
170	20231212	174600	177061210	12350	12350	12350	12350	0
171	20231212	174500	177061210	12350	12350	12350	12350	0
172	20231212	174400	177061210	12350	12350	12350	12350	0
173	20231212	174300	177061210	12350	12350	12350	12350	0
174	20231212	174200	177061210	12350	12350	12350	12350	0
175	20231212	174100	177061210	12350	12350	12350	12350	0
176	20231212	174000	177061210	12350	12350	12350	12350	0
177	20231212	173900	177061210	12350	12350	12350	12350	0
178	20231212	173800	177061210	12350	12350	12350	12350	0
179	20231212	173700	177061210	12350	12350	12350	12350	0
180	20231212	173600	177061210	12350	12350	12350	12350	0
181	20231212	173500	177061210	12350	12350	12350	12350	0
182	20231212	173400	177061210	12350	12350	12350	12350	1377
183	20231212	173300	177061210	12350	12350	12350	12350	0
184	20231212	173200	177061210	12350	12350	12350	12350	0
185	20231212	173100	177061210	12350	12350	12350	12350	0
186	20231212	173000	177061210	12350	12350	12350	12350	0
187	20231212	172900	177061210	12350	12350	12350	12350	0
188	20231212	172800	177061210	12350	12350	12350	12350	0
189	20231212	172700	177061210	12350	12350	12350	12350	0
190	20231212	172600	177061210	12350	12350	12350	12350	0
191	20231212	172500	177061210	12350	12350	12350	12350	0
192	20231212	172400	177061210	12350	12350	12350	12350	0
193	20231212	172300	177061210	12350	12350	12350	12350	0
194	20231212	172200	177061210	12350	12350	12350	12350	0
195	20231212	172100	177061210	12350	12350	12350	12350	0
196	20231212	172000	177061210	12350	12350	12350	12350	0
197	20231212	171900	177061210	12350	12350	12350	12350	0
198	20231212	171800	177061210	12350	12350	12350	12350	0
199	20231212	171700	177061210	12350	12350	12350	12350	0
200	20231212	171600	177061210	12350	12350	12350	12350	0
201	20231212	171500	177061210	12350	12350	12350	12350	0
202	20231212	171400	177061210	12350	12350	12350	12350	0
203	20231212	171300	177061210	12350	12350	12350	12350	0
204	20231212	171200	177061210	12350	12350	12350	12350	0
205	20231212	171100	177061210	12350	12350	12350	12350	0
206	20231212	171000	177061210	12350	12350	12350	12350	0
207	20231212	170900	177061210	12350	12350	12350	12350	0
208	20231212	170800	177061210	12350	12350	12350	12350	0
209	20231212	170700	177061210	12350	12350	12350	12350	0
210	20231212	170600	177061210	12350	12350	12350	12350	0
211	20231212	170500	177061210	12350	12350	12350	12350	0
212	20231212	170400	177061210	12350	12350	12350	12350	1377
213	20231212	170300	177061210	12350	12350	12350	12350	0
214	20231212	170200	177061210	12350	12350	12350	12350	0
215	20231212	170100	177061210	12350	12350	12350	12350	0
216	20231212	170000	177061210	12350	12350	12350	12350	0
217	20231212	165900	177061210	12350	12350	12350	12350	0
218	20231212	165800	177061210	12350	12350	12350	12350	0
219	20231212	165700	177061210	12350	12350	12350	12350	0
220	20231212	165600	177061210	12350	12350	12350	12350	0
221	20231212	165500	177061210	12350	12350	12350	12350	0
222	20231212	165400	177061210	12350	12350	12350	12350	0
223	20231212	165300	177061210	12350	12350	12350	12350	0
224	20231212	165200	177061210	12350	12350	12350	12350	0
225	20231212	165100	177061210	12350	12350	12350	12350	0
226	20231212	165000	177061210	12350	12350	12350	12350	0
227	20231212	164900	177061210	12350	12350	12350	12350	0
228	20231212	164800	177061210	12350	12350	12350	12350	0
229	20231212	164700	177061210	12350	12350	12350	12350	0
230	20231212	164600	177061210	12350	12350	12350	12350	0
231	20231212	164500	177061210	12350	12350	12350	12350	0
232	20231212	164400	177061210	12350	12350	12350	12350	0
233	20231212	164300	177061210	12350	12350	12350	12350	0
234	20231212	164200	177061210	12350	12350	12350	12350	0
235	20231212	164100	177061210	12350	12350	12350	12350	0
236	20231212	164000	177061210	12350	12350	12350	12350	0
237	20231212	163900	177061210	12350	12350	12350	12350	0
238	20231212	163800	177061210	12350	12350	12350	12350	0
239	20231212	163700	177061210	12350	12350	12350	12350	0
240	20231212	163600	177061210	12350	12350	12350	12350	0
241	20231212	163500	177061210	12350	12350	12350	12350	0
242	20231212	163400	177061210	12350	12350	12350	12350	1377
243	20231212	163300	177061210	12350	12350	12350	12350	0
244	20231212	163200	177061210	12350	12350	12350	12350	0
245	20231212	163100	177061210	12350	12350	12350	12350	0
246	20231212	163000	177061210	12350	12350	12350	12350	0
247	20231212	162900	177061210	12350	12350	12350	12350	0
248	20231212	162800	177061210	12350	12350	12350	12350	0
249	20231212	162700	177061210	12350	12350	12350	12350	0
250	20231212	162600	177061210	12350	12350	12350	12350	0
251	20231212	162500	177061210	12350	12350	12350	12350	0
252	20231212	162400	177061210	12350	12350	12350	12350	0
253	20231212	162300	177061210	12350	12350	12350	12350	0
254	20231212	162200	177061210	12350	12350	12350	12350	0
255	20231212	162100	177061210	12350	12350	12350	12350	0
256	20231212	162000	177061210	12350	12350	12350	12350	0
257	20231212	161900	177061210	12350	12350	12350	12350	0
258	20231212	161800	177061210	12350	12350	12350	12350	0
259	20231212	161700	177061210	12350	12350	12350	12350	0
260	20231212	161600	177061210	12350	12350	12350	12350	0
261	20231212	161500	177061210	12350	12350	12350	12350	0
262	20231212	161400	177061210	12350	12350	12350	12350	0
263	20231212	161300	177061210	12350	12350	12350	12350	0
264	20231212	161200	177061210	12350	12350	12350	12350	0
265	20231212	161100	177061210	12350	12350	12350	12350	0
266	20231212	161000	177061210	12350	12350	12350	12350	0
267	20231212	160900	177061210	12350	12350	12350	12350	0
268	20231212	160800	177061210	12350	12350	12350	12350	0
269	20231212	160700	177061210	12350	12350	12350	12350	0
270	20231212	160600	177061210	12350	12350	12350	12350	0
271	20231212	160500	177061210	12350	12350	12350	12350	0
272	20231212	160400	177061210	12350	12350	12350	12350	1377
273	20231212	160300	177061210	12350	12350	12350	12350	0
274	20231212	160200	177061210	12350	12350	12350	12350	0
275	20231212	160100	177061210	12350	12350	12350	12350	0
276	20231212	160000	177061210	12350	12350	12350	12350	0
277	20231212	155900	177061210	12350	12350	12350	12350	0
278	20231212	155800	177061210	12350	12350	12350	12350	0
279	20231212	155700	177061210	12350	12350	12350	12350	0
280	20231212	155600	177061210	12350	12350	12350	12350	0
281	20231212	155500	177061210	12350	12350	12350	12350	0
282	20231212	155400	177061210	12350	12350	12350	12350	0
283	20231212	155300	177061210	12350	12350	12350	12350	0
284	20231212	155200	177061210	12350	12350	12350	12350	0
285	20231212	155100	177061210	12350	12350	12350	12350	0
286	20231212	155000	177061210	12350	12350	12350	12350	0
287	20231212	154900	177061210	12350	12350	12350	12350	0
288	20231212	154800	177061210	12350	12350	12350	12350	0
289	20231212	154700	177061210	12350	12350	12350	12350	0
290	20231212	154600	177061210	12350	12350	12350	12350	0
291	20231212	154500	177061210	12350	12350	12350	12350	0
292	20231212	154400	177061210	12350	12350	12350	12350	0
293	20231212	154300	177061210	12350	12350	12350	12350	0
294	20231212	154200	177061210	12350	12350	12350	12350	0
295	20231212	154100	177061210	12350	12350	12350	12350	0
296	20231212	154000	177061210	12350	12350	12350	12350	0
297	20231212	153900	177061210	12350	12350	12350	12350	0
298	20231212	153800	177061210	12350	12350	12350	12350	0
299	20231212	153700	177061210	12350	12350	12350	12350	0
300	20231212	153600	177061210	12350	12350	12350	12350	0
301	20231212	153500	177061210	12350	12350	12350	12350	0
302	20231212	153400	177061210	12350	12350	12350	12350	1377
303	20231212	153300	177061210	12350	12350	12350	12350	0
304	20231212	153200	177061210	12350	12350	12350	12350	0
305	20231212	153100	177061210	12350	12350	12350	12350	0
306	20231212	153000	177061210	12350	12350	12350	12350	1377
307	20231212	152900	160055260	12300	12300	12300	12300	0
308	20231212	152800	160055260	12300	12300	12300	12300	0
309	20231212	152700	160055260	12300	12300	12300	12300	0
310	20231212	152600	160055260	12300	12300	12300	12300	0
311	20231212	152500	160055260	12300	12300	12300	12300	0
312	20231212	152400	160055260	12300	12300	12300	12300	0
313	20231212	152300	160055260	12300	12300	12300	12300	0
314	20231212	152200	160055260	12300	12300	12300	12300	0
315	20231212	152100	160055260	12300	12300	12300	12300	0
316	20231212	152000	160055260	12300	12300	12300	12300	0
317	20231212	151900	160055260	12300	12300	12300	12300	5
318	20231212	151800	159993760	12300	12300	12300	12300	0
319	20231212	151700	159993760	12300	12300	12300	12300	0
320	20231212	151600	159993760	12300	12300	12300	12300	4
321	20231212	151500	159944560	12300	12300	12300	12300	105
322	20231212	151400	158653060	12290	12300	12300	12290	64
323	20231212	151300	157866480	12300	12300	12300	12300	8
324	20231212	151200	157768080	12290	12290	12290	12290	0
325	20231212	151100	157768080	12290	12290	12290	12290	0
326	20231212	151000	157768080	12290	12290	12290	12290	11
327	20231212	150900	157632890	12300	12300	12300	12300	0
328	20231212	150800	157632890	12300	12300	12300	12300	0
329	20231212	150700	157632890	12300	12300	12300	12300	0
330	20231212	150600	157632890	12300	12300	12300	12300	0
331	20231212	150500	157632890	12300	12300	12300	12300	384
332	20231212	150400	152909690	12290	12290	12290	12290	0
333	20231212	150300	152909690	12290	12290	12290	12290	0
334	20231212	150200	152909690	12290	12300	12300	12290	47
335	20231212	150100	152331700	12300	12300	12300	12300	0
336	20231212	150000	152331700	12300	12300	12300	12300	0
337	20231212	145900	152331700	12300	12300	12300	12300	0
338	20231212	145800	152331700	12300	12300	12300	12300	33
339	20231212	145700	151925800	12310	12310	12310	12310	0
340	20231212	145600	151925800	12310	12310	12310	12310	1
341	20231212	145500	151913490	12300	12300	12300	12300	0
342	20231212	145400	151913490	12300	12300	12300	12300	0
343	20231212	145300	151913490	12300	12300	12300	12300	0
344	20231212	145200	151913490	12300	12300	12300	12300	0
345	20231212	145100	151913490	12300	12300	12300	12300	2
346	20231212	145000	151888890	12300	12300	12300	12300	2
347	20231212	144900	151864290	12310	12310	12310	12310	0
348	20231212	144800	151864290	12310	12310	12310	12310	10
349	20231212	144700	151741190	12310	12310	12310	12310	5
350	20231212	144600	151679640	12300	12300	12300	12300	0
351	20231212	144500	151679640	12300	12300	12300	12300	202
352	20231212	144400	149195040	12300	12300	12300	12300	47
353	20231212	144300	148616940	12300	12300	12300	12300	0
354	20231212	144200	148616940	12300	12300	12300	12300	3
355	20231212	144100	148580040	12280	12280	12280	12280	0
356	20231212	144000	148580040	12280	12280	12280	12280	0
357	20231212	143900	148580040	12280	12280	12280	12280	6
358	20231212	143800	148506360	12280	12280	12280	12280	12
359	20231212	143700	148359000	12280	12290	12290	12280	100
360	20231212	143600	147130690	12280	12280	12280	12280	0
361	20231212	143500	147130690	12280	12280	12280	12280	0
362	20231212	143400	147130690	12280	12280	12280	12280	12
363	20231212	143300	146983330	12280	12280	12280	12280	0
364	20231212	143200	146983330	12280	12280	12310	12280	122
365	20231212	143100	145485140	12280	12280	12280	12280	0
366	20231212	143000	145485140	12280	12280	12280	12280	0
367	20231212	142900	145485140	12280	12280	12280	12280	75
368	20231212	142800	144564140	12270	12270	12270	12270	0
369	20231212	142700	144564140	12270	12270	12270	12270	0
370	20231212	142600	144564140	12270	12270	12270	12270	0
371	20231212	142500	144564140	12270	12270	12270	12270	0
372	20231212	142400	144564140	12270	12270	12270	12270	0
373	20231212	142300	144564140	12270	12270	12270	12270	0
374	20231212	142200	144564140	12270	12290	12290	12270	437
375	20231212	142100	139200690	12290	12310	12310	12290	11
376	20231212	142000	139065460	12290	12290	12290	12290	0
377	20231212	141900	139065460	12290	12290	12290	12290	19
378	20231212	141800	138831950	12290	12290	12290	12290	0
379	20231212	141700	138831950	12290	12290	12290	12290	78
380	20231212	141600	137873330	12290	12290	12290	12290	24
381	20231212	141500	137578370	12290	12290	12290	12290	4
382	20231212	141400	137529210	12300	12300	12300	12300	0
383	20231212	141300	137529210	12300	12300	12300	12300	1
384	20231212	141200	137516910	12300	12300	12300	12300	0
385	20231212	141100	137516910	12300	12300	12300	12300	3
386	20231212	141000	137480010	12300	12300	12300	12300	27
387	20231212	140900	137147910	12310	12310	12310	12310	0
388	20231212	140800	137147910	12310	12310	12310	12310	2
389	20231212	140700	137123290	12310	12310	12310	12310	0
390	20231212	140600	137123290	12310	12310	12310	12310	0
391	20231212	140500	137123290	12310	12300	12310	12300	42
392	20231212	140400	136606300	12300	12300	12300	12300	0
393	20231212	140300	136606300	12300	12300	12300	12300	0
394	20231212	140200	136606300	12300	12300	12300	12300	2
395	20231212	140100	136581700	12300	12300	12300	12300	2
396	20231212	140000	136557100	12310	12310	12310	12310	26
397	20231212	135900	136237040	12310	12310	12310	12310	9
398	20231212	135800	136126250	12310	12310	12310	12310	18
399	20231212	135700	135904670	12310	12310	12320	12310	74
400	20231212	135600	134993720	12310	12310	12310	12310	8
401	20231212	135500	134895240	12310	12320	12320	12310	34
402	20231212	135400	134476390	12320	12320	12320	12320	1
403	20231212	135300	134464070	12320	12320	12320	12320	1
404	20231212	135200	134451750	12320	12320	12320	12320	1
405	20231212	135100	134439430	12320	12320	12320	12320	3
406	20231212	135000	134402470	12320	12320	12320	12320	2
407	20231212	134900	134377830	12320	12320	12320	12320	3
408	20231212	134800	134340870	12320	12320	12320	12310	129
409	20231212	134700	132751610	12330	12330	12330	12330	459
410	20231212	134600	127092140	12330	12340	12340	12330	284
411	20231212	134500	123588080	12340	12340	12340	12340	13
412	20231212	134400	123427660	12340	12340	12340	12340	4
413	20231212	134300	123378300	12340	12340	12340	12340	3
414	20231212	134200	123341280	12340	12350	12350	12340	443
415	20231212	134100	117870930	12350	12350	12350	12350	2
416	20231212	134000	117846230	12350	12350	12350	12350	4
417	20231212	133900	117796830	12350	12350	12350	12350	0
418	20231212	133800	117796830	12350	12360	12360	12350	21
419	20231212	133700	117537380	12350	12350	12350	12350	0
420	20231212	133600	117537380	12350	12350	12350	12350	1
421	20231212	133500	117525030	12360	12360	12360	12360	10
422	20231212	133400	117401430	12350	12350	12350	12350	0
423	20231212	133300	117401430	12350	12350	12350	12350	0
424	20231212	133200	117401430	12350	12350	12350	12350	0
425	20231212	133100	117401430	12350	12350	12350	12350	2
426	20231212	133000	117376730	12350	12350	12350	12350	13
427	20231212	132900	117216180	12350	12350	12350	12350	11
428	20231212	132800	117080330	12350	12350	12350	12350	1
429	20231212	132700	117067980	12350	12350	12350	12350	1
430	20231212	132600	117055630	12350	12350	12350	12350	3
431	20231212	132500	117018580	12350	12350	12350	12350	0
432	20231212	132400	117018580	12350	12350	12350	12350	3
433	20231212	132300	116981530	12370	12370	12370	12370	0
434	20231212	132200	116981530	12370	12370	12370	12370	0
435	20231212	132100	116981530	12370	12360	12370	12360	347
436	20231212	132000	112689700	12350	12350	12350	12350	3
437	20231212	131900	112652650	12350	12350	12350	12350	0
438	20231212	131800	112652650	12350	12350	12350	12350	0
439	20231212	131700	112652650	12350	12350	12350	12350	0
440	20231212	131600	112652650	12350	12350	12350	12350	4
441	20231212	131500	112603250	12350	12350	12350	12350	4
442	20231212	131400	112553850	12340	12340	12340	12340	5
443	20231212	131300	112492150	12340	12340	12340	12340	16
444	20231212	131200	112294710	12340	12340	12340	12340	0
445	20231212	131100	112294710	12340	12340	12340	12340	1
446	20231212	131000	112282370	12360	12360	12360	12360	8
447	20231212	130900	112183490	12340	12340	12340	12340	0
448	20231212	130800	112183490	12340	12340	12340	12340	0
449	20231212	130700	112183490	12340	12340	12340	12340	5
450	20231212	130600	112121790	12340	12340	12340	12340	160
451	20231212	130500	110147390	12340	12340	12340	12340	21
452	20231212	130400	109888250	12330	12330	12330	12330	0
453	20231212	130300	109888250	12330	12330	12330	12330	0
454	20231212	130200	109888250	12330	12330	12330	12330	0
455	20231212	130100	109888250	12330	12340	12340	12330	9
456	20231212	130000	109777230	12330	12330	12330	12330	20
457	20231212	125900	109530630	12330	12330	12330	12330	0
458	20231212	125800	109530630	12330	12330	12330	12330	5
459	20231212	125700	109468980	12330	12330	12330	12330	0
460	20231212	125600	109468980	12330	12330	12330	12330	13
461	20231212	125500	109308690	12330	12330	12330	12330	78
462	20231212	125400	108346950	12330	12330	12330	12330	2
463	20231212	125300	108322290	12330	12330	12330	12330	14
464	20231212	125200	108149670	12330	12330	12330	12330	0
465	20231212	125100	108149670	12330	12330	12330	12330	2
466	20231212	125000	108125010	12370	12370	12370	12370	1
467	20231212	124900	108112640	12330	12330	12330	12330	52
468	20231212	124800	107471480	12330	12350	12350	12330	39
469	20231212	124700	106990480	12340	12340	12340	12340	0
470	20231212	124600	106990480	12340	12340	12340	12340	0
471	20231212	124500	106990480	12340	12340	12340	12340	0
472	20231212	124400	106990480	12340	12340	12340	12340	0
473	20231212	124300	106990480	12340	12340	12340	12340	0
474	20231212	124200	106990480	12340	12340	12340	12340	0
475	20231212	124100	106990480	12340	12340	12340	12340	0
476	20231212	124000	106990480	12340	12340	12340	12340	39
477	20231212	123900	106509220	12330	12330	12330	12330	109
478	20231212	123800	105165250	12370	12370	12370	12370	0
479	20231212	123700	105165250	12370	12370	12370	12370	0
480	20231212	123600	105165250	12370	12370	12370	12370	0
481	20231212	123500	105165250	12370	12360	12370	12360	5
482	20231212	123400	105103410	12360	12360	12360	12360	857
483	20231212	123300	94510890	12360	12360	12360	12360	0
484	20231212	123200	94510890	12360	12360	12360	12360	1
485	20231212	123100	94498530	12310	12310	12310	12310	9
486	20231212	123000	94387740	12310	12310	12310	12310	0
487	20231212	122900	94387740	12310	12310	12310	12310	0
488	20231212	122800	94387740	12310	12310	12310	12310	0
489	20231212	122700	94387740	12310	12310	12310	12310	0
490	20231212	122600	94387740	12310	12310	12310	12310	0
491	20231212	122500	94387740	12310	12310	12310	12310	0
492	20231212	122400	94387740	12310	12310	12310	12310	0
493	20231212	122300	94387740	12310	12320	12320	12310	5
494	20231212	122200	94326180	12360	12360	12360	12360	0
495	20231212	122100	94326180	12360	12360	12360	12360	0
496	20231212	122000	94326180	12360	12360	12360	12360	0
497	20231212	121900	94326180	12360	12360	12360	12360	0
498	20231212	121800	94326180	12360	12360	12360	12360	0
499	20231212	121700	94326180	12360	12360	12360	12360	0
500	20231212	121600	94326180	12360	12360	12360	12360	0
501	20231212	121500	94326180	12360	12360	12360	12360	0
502	20231212	121400	94326180	12360	12360	12360	12360	40
503	20231212	121300	93831780	12300	12300	12300	12300	0
504	20231212	121200	93831780	12300	12300	12300	12300	58
505	20231212	121100	93118380	12310	12310	12310	12310	0
506	20231212	121000	93118380	12310	12310	12310	12310	29
507	20231212	120900	92761390	12310	12310	12310	12310	0
508	20231212	120800	92761390	12310	12310	12310	12310	1
509	20231212	120700	92749080	12340	12340	12340	12340	467
510	20231212	120600	86986300	12340	12340	12340	12340	2
511	20231212	120500	86961620	12330	12330	12330	12330	28
512	20231212	120400	86616380	12330	12330	12330	12330	0
513	20231212	120300	86616380	12330	12330	12330	12330	0
514	20231212	120200	86616380	12330	12320	12330	12320	16
515	20231212	120100	86419150	12320	12320	12320	12320	41
516	20231212	120000	85914030	12320	12320	12320	12320	0
517	20231212	115900	85914030	12320	12310	12320	12310	3
518	20231212	115800	85877090	12300	12300	12300	12300	0
519	20231212	115700	85877090	12300	12300	12300	12300	0
520	20231212	115600	85877090	12300	12300	12300	12300	0
521	20231212	115500	85877090	12300	12300	12300	12300	5
522	20231212	115400	85815590	12300	12300	12300	12300	0
523	20231212	115300	85815590	12300	12300	12300	12300	0
524	20231212	115200	85815590	12300	12300	12300	12300	0
525	20231212	115100	85815590	12300	12300	12300	12300	0
526	20231212	115000	85815590	12300	12300	12300	12300	0
527	20231212	114900	85815590	12300	12300	12300	12300	0
528	20231212	114800	85815590	12300	12300	12300	12300	119
529	20231212	114700	84351890	12290	12290	12290	12290	0
530	20231212	114600	84351890	12290	12290	12290	12290	0
531	20231212	114500	84351890	12290	12290	12290	12290	0
532	20231212	114400	84351890	12290	12290	12290	12290	0
533	20231212	114300	84351890	12290	12290	12290	12290	0
534	20231212	114200	84351890	12290	12290	12290	12290	0
535	20231212	114100	84351890	12290	12290	12290	12290	0
536	20231212	114000	84351890	12290	12290	12290	12290	2
537	20231212	113900	84327310	12290	12290	12290	12290	11
538	20231212	113800	84192120	12290	12290	12290	12290	0
539	20231212	113700	84192120	12290	12290	12290	12290	66
540	20231212	113600	83380980	12270	12270	12270	12270	1
541	20231212	113500	83368710	12290	12290	12290	12290	0
542	20231212	113400	83368710	12290	12290	12290	12290	0
543	20231212	113300	83368710	12290	12290	12290	12290	0
544	20231212	113200	83368710	12290	12290	12290	12290	773
545	20231212	113100	73868540	12290	12290	12290	12290	0
546	20231212	113000	73868540	12290	12290	12290	12290	0
547	20231212	112900	73868540	12290	12290	12290	12290	0
548	20231212	112800	73868540	12290	12290	12290	12290	0
549	20231212	112700	73868540	12290	12280	12290	12280	2
550	20231212	112600	73843970	12250	12250	12250	12250	3
551	20231212	112500	73807220	12250	12250	12250	12250	0
552	20231212	112400	73807220	12250	12250	12250	12250	5
553	20231212	112300	73745970	12250	12250	12250	12250	0
554	20231212	112200	73745970	12250	12250	12250	12250	0
555	20231212	112100	73745970	12250	12260	12260	12250	40
556	20231212	112000	73255860	12260	12260	12260	12260	2
557	20231212	111900	73231340	12250	12250	12250	12250	7
558	20231212	111800	73145590	12250	12250	12250	12250	0
559	20231212	111700	73145590	12250	12250	12250	12250	0
560	20231212	111600	73145590	12250	12250	12250	12250	0
561	20231212	111500	73145590	12250	12250	12250	12250	8
562	20231212	111400	73047590	12250	12250	12250	12250	0
563	20231212	111300	73047590	12250	12250	12250	12250	1
564	20231212	111200	73035340	12250	12250	12250	12250	0
565	20231212	111100	73035340	12250	12250	12250	12250	0
566	20231212	111000	73035340	12250	12240	12250	12240	6
567	20231212	110900	72961850	12240	12240	12240	12240	0
568	20231212	110800	72961850	12240	12240	12240	12240	30
569	20231212	110700	72594650	12240	12240	12240	12240	0
570	20231212	110600	72594650	12240	12240	12240	12240	0
571	20231212	110500	72594650	12240	12240	12240	12240	0
572	20231212	110400	72594650	12240	12240	12240	12240	7
573	20231212	110300	72508970	12250	12250	12250	12250	0
574	20231212	110200	72508970	12250	12250	12250	12250	0
575	20231212	110100	72508970	12250	12250	12250	12250	2
576	20231212	110000	72484470	12240	12240	12240	12240	0
577	20231212	105900	72484470	12240	12240	12240	12240	26
578	20231212	105800	72166230	12240	12240	12240	12240	0
579	20231212	105700	72166230	12240	12240	12240	12240	0
580	20231212	105600	72166230	12240	12240	12240	12240	14
581	20231212	105500	71994870	12250	12250	12250	12250	3
582	20231212	105400	71958120	12240	12250	12250	12240	145
583	20231212	105300	70182120	12250	12250	12250	12250	132
584	20231212	105200	68565120	12250	12250	12250	12250	14
585	20231212	105100	68393620	12250	12250	12250	12250	12
586	20231212	105000	68246620	12250	12250	12250	12250	1423
587	20231212	104900	50814870	12250	12250	12250	12250	20
588	20231212	104800	50569870	12260	12260	12260	12260	1
589	20231212	104700	50557610	12260	12260	12260	12260	10
590	20231212	104600	50435010	12250	12250	12250	12250	15
591	20231212	104500	50251260	12250	12250	12250	12250	4
592	20231212	104400	50202260	12260	12250	12260	12250	22
593	20231212	104300	49932710	12250	12250	12250	12250	14
594	20231212	104200	49761210	12250	12250	12250	12250	2
595	20231212	104100	49736710	12250	12260	12260	12250	16
596	20231212	104000	49540700	12260	12280	12280	12250	25
597	20231212	103900	49234400	12250	12250	12250	12250	11
598	20231212	103800	49099650	12250	12250	12250	12250	16
599	20231212	103700	48903650	12250	12250	12250	12250	14
600	20231212	103600	48732150	12250	12250	12250	12250	3
601	20231212	103500	48695400	12260	12260	12260	12260	31
602	20231212	103400	48315340	12260	12260	12260	12260	14
603	20231212	103300	48143700	12260	12260	12260	12260	3
604	20231212	103200	48106920	12260	12260	12260	12260	16
605	20231212	103100	47910760	12260	12260	12260	12260	14
606	20231212	103000	47739120	12260	12260	12260	12260	16
607	20231212	102900	47542960	12260	12260	12260	12260	3
608	20231212	102800	47506180	12260	12260	12260	12260	14
609	20231212	102700	47334540	12260	12260	12260	12260	16
610	20231212	102600	47138380	12260	12260	12260	12260	3
611	20231212	102500	47101600	12260	12260	12260	12260	14
612	20231212	102400	46929960	12260	12260	12260	12260	14
613	20231212	102300	46758320	12260	12260	12260	12260	8
614	20231212	102200	46660240	12260	12260	12260	12260	22
615	20231212	102100	46390520	12260	12260	12260	12260	17
616	20231212	102000	46182100	12260	12260	12260	12260	0
617	20231212	101900	46182100	12260	12290	12290	12260	19
618	20231212	101800	45949010	12260	12260	12260	12260	14
619	20231212	101700	45777370	12260	12260	12260	12260	0
620	20231212	101600	45777370	12260	12260	12260	12260	16
621	20231212	101500	45581210	12260	12260	12260	12260	14
622	20231212	101400	45409570	12260	12260	12260	12260	0
623	20231212	101300	45409570	12260	12260	12260	12260	14
624	20231212	101200	45237930	12260	12260	12260	12260	14
625	20231212	101100	45066290	12260	12260	12260	12260	0
626	20231212	101000	45066290	12260	12280	12280	12260	40
627	20231212	100900	44575370	12260	12270	12270	12260	78
628	20231212	100800	43618450	12270	12270	12270	12270	0
629	20231212	100700	43618450	12270	12270	12270	12270	29
630	20231212	100600	43262620	12270	12270	12270	12270	14
631	20231212	100500	43090840	12280	12280	12280	12280	0
632	20231212	100400	43090840	12280	12280	12280	12280	16
633	20231212	100300	42894360	12280	12280	12280	12280	14
634	20231212	100200	42722440	12290	12290	12290	12290	86
635	20231212	100100	41665500	12290	12300	12300	12290	34
636	20231212	100000	41247450	12300	12300	12300	12290	62
637	20231212	095900	40484990	12290	12300	12300	12290	105
638	20231212	095800	39194490	12300	12300	12300	12300	1
639	20231212	095700	39182190	12290	12290	12290	12290	151
640	20231212	095600	37326400	12290	12290	12290	12290	0
641	20231212	095500	37326400	12290	12310	12310	12290	121
642	20231212	095400	35838360	12390	12310	12390	12310	58
643	20231212	095300	35120860	12350	12310	12350	12310	251
644	20231212	095200	32021130	12300	12300	12300	12300	83
645	20231212	095100	31000230	12290	12290	12290	12290	14
646	20231212	095000	30828170	12300	12300	12300	12300	12
647	20231212	094900	30680570	12300	12300	12300	12300	15
648	20231212	094800	30496070	12310	12310	12310	12310	153
649	20231212	094700	28612640	12310	12320	12320	12310	17
650	20231212	094600	28403220	12320	12320	12320	12320	7
651	20231212	094500	28316980	12320	12360	12360	12320	27
652	20231212	094400	27984270	12370	12320	12370	12320	15
653	20231212	094300	27799420	12370	12370	12370	12370	0
654	20231212	094200	27799420	12370	12320	12370	12320	18
655	20231212	094100	27577460	12320	12320	12320	12320	14
656	20231212	094000	27404980	12370	12370	12370	12370	13
657	20231212	093900	27244170	12320	12320	12320	12320	14
658	20231212	093800	27071690	12320	12320	12320	12320	65
659	20231212	093700	26270890	12330	12330	12330	12330	0
660	20231212	093600	26270890	12330	12340	12440	12330	415
661	20231212	093500	21113040	12330	12330	12330	12330	187
662	20231212	093400	18807330	12330	12330	12330	12330	25
663	20231212	093300	18499080	12340	12340	12340	12340	12
664	20231212	093200	18351000	12350	12350	12350	12350	1
665	20231212	093100	18338650	12340	12340	12340	12340	0
666	20231212	093000	18338650	12340	12340	12340	12340	45
667	20231212	092900	17783350	12340	12340	12340	12340	15
668	20231212	092800	17598250	12340	12340	12340	12340	31
669	20231212	092700	17215710	12340	12350	12350	12340	371
670	20231212	092600	12633960	12360	12350	12370	12350	50
671	20231212	092500	12015870	12360	12360	12360	12360	0
672	20231212	092400	12015870	12360	12360	12360	12360	104
673	20231212	092300	10730430	12370	12360	12370	12360	16
674	20231212	092200	10532660	12370	12370	12370	12370	0
675	20231212	092100	10532660	12370	12370	12370	12370	26
676	20231212	092000	10211040	12380	12380	12380	12380	56
677	20231212	091900	9517760	12380	12380	12380	12380	15
678	20231212	091800	9332060	12390	12390	12390	12390	14
679	20231212	091700	9158600	12400	12410	12410	12400	41
680	20231212	091600	8650190	12400	12400	12400	12400	7
681	20231212	091500	8563390	12400	12400	12400	12400	15
682	20231212	091400	8377390	12450	12400	12450	12400	16
683	20231212	091300	8178940	12400	12400	12400	12400	0
684	20231212	091200	8178940	12400	12450	12450	12400	29
685	20231212	091100	7818640	12400	12450	12450	12400	22
686	20231212	091000	7545740	12400	12400	12400	12400	0
687	20231212	090900	7545740	12400	12450	12450	12400	16
688	20231212	090800	7347290	12450	12400	12450	12400	29
689	20231212	090700	6986990	12450	12450	12450	12450	1
690	20231212	090600	6974540	12400	12400	12450	12400	110
691	20231212	090500	5609790	12400	12400	12400	12400	15
692	20231212	090400	5423790	12450	12450	12450	12450	1
693	20231212	090300	5411340	12400	12400	12400	12400	15
694	20231212	090200	5225340	12400	12450	12450	12400	16
695	20231212	090100	5026890	12450	12400	12450	12400	36
696	20231212	090000	4579690	12410	12450	12460	12410	368