KissMeData/036890/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191900	399788540	9860	9860	9860	9860	490
3	20231212	191800	399788540	9860	9860	9860	9860	0
4	20231212	191700	399788540	9860	9860	9860	9860	0
5	20231212	191600	399788540	9860	9860	9860	9860	0
6	20231212	191500	399788540	9860	9860	9860	9860	0
7	20231212	191400	399788540	9860	9860	9860	9860	0
8	20231212	191300	399788540	9860	9860	9860	9860	0
9	20231212	191200	399788540	9860	9860	9860	9860	0
10	20231212	191100	399788540	9860	9860	9860	9860	0
11	20231212	191000	399788540	9860	9860	9860	9860	0
12	20231212	190900	399788540	9860	9860	9860	9860	0
13	20231212	190800	399788540	9860	9860	9860	9860	0
14	20231212	190700	399788540	9860	9860	9860	9860	0
15	20231212	190600	399788540	9860	9860	9860	9860	0
16	20231212	190500	399788540	9860	9860	9860	9860	0
17	20231212	190400	399788540	9860	9860	9860	9860	0
18	20231212	190300	399788540	9860	9860	9860	9860	0
19	20231212	190200	399788540	9860	9860	9860	9860	0
20	20231212	190100	399788540	9860	9860	9860	9860	0
21	20231212	190000	399788540	9860	9860	9860	9860	0
22	20231212	185900	399788540	9860	9860	9860	9860	0
23	20231212	185800	399788540	9860	9860	9860	9860	0
24	20231212	185700	399788540	9860	9860	9860	9860	0
25	20231212	185600	399788540	9860	9860	9860	9860	0
26	20231212	185500	399788540	9860	9860	9860	9860	0
27	20231212	185400	399788540	9860	9860	9860	9860	0
28	20231212	185300	399788540	9860	9860	9860	9860	0
29	20231212	185200	399788540	9860	9860	9860	9860	0
30	20231212	185100	399788540	9860	9860	9860	9860	0
31	20231212	185000	399788540	9860	9860	9860	9860	0
32	20231212	184900	399788540	9860	9860	9860	9860	490
33	20231212	184800	399788540	9860	9860	9860	9860	0
34	20231212	184700	399788540	9860	9860	9860	9860	0
35	20231212	184600	399788540	9860	9860	9860	9860	0
36	20231212	184500	399788540	9860	9860	9860	9860	0
37	20231212	184400	399788540	9860	9860	9860	9860	0
38	20231212	184300	399788540	9860	9860	9860	9860	0
39	20231212	184200	399788540	9860	9860	9860	9860	0
40	20231212	184100	399788540	9860	9860	9860	9860	0
41	20231212	184000	399788540	9860	9860	9860	9860	0
42	20231212	183900	399788540	9860	9860	9860	9860	0
43	20231212	183800	399788540	9860	9860	9860	9860	0
44	20231212	183700	399788540	9860	9860	9860	9860	0
45	20231212	183600	399788540	9860	9860	9860	9860	0
46	20231212	183500	399788540	9860	9860	9860	9860	0
47	20231212	183400	399788540	9860	9860	9860	9860	0
48	20231212	183300	399788540	9860	9860	9860	9860	0
49	20231212	183200	399788540	9860	9860	9860	9860	0
50	20231212	183100	399788540	9860	9860	9860	9860	0
51	20231212	183000	399788540	9860	9860	9860	9860	0
52	20231212	182900	399788540	9860	9860	9860	9860	0
53	20231212	182800	399788540	9860	9860	9860	9860	0
54	20231212	182700	399788540	9860	9860	9860	9860	0
55	20231212	182600	399788540	9860	9860	9860	9860	0
56	20231212	182500	399788540	9860	9860	9860	9860	0
57	20231212	182400	399788540	9860	9860	9860	9860	0
58	20231212	182300	399788540	9860	9860	9860	9860	0
59	20231212	182200	399788540	9860	9860	9860	9860	0
60	20231212	182100	399788540	9860	9860	9860	9860	0
61	20231212	182000	399788540	9860	9860	9860	9860	0
62	20231212	181900	399788540	9860	9860	9860	9860	490
63	20231212	181800	399788540	9860	9860	9860	9860	0
64	20231212	181700	399788540	9860	9860	9860	9860	0
65	20231212	181600	399788540	9860	9860	9860	9860	0
66	20231212	181500	399788540	9860	9860	9860	9860	0
67	20231212	181400	399788540	9860	9860	9860	9860	0
68	20231212	181300	399788540	9860	9860	9860	9860	0
69	20231212	181200	399788540	9860	9860	9860	9860	0
70	20231212	181100	399788540	9860	9860	9860	9860	0
71	20231212	181000	399788540	9860	9860	9860	9860	0
72	20231212	180900	399788540	9860	9860	9860	9860	0
73	20231212	180800	399788540	9860	9860	9860	9860	0
74	20231212	180700	399788540	9860	9860	9860	9860	0
75	20231212	180600	399788540	9860	9860	9860	9860	0
76	20231212	180500	399788540	9860	9860	9860	9860	0
77	20231212	180400	399788540	9860	9860	9860	9860	0
78	20231212	180300	399788540	9860	9860	9860	9860	0
79	20231212	180200	399788540	9860	9860	9860	9860	0
80	20231212	180100	399788540	9860	9860	9860	9860	0
81	20231212	180000	399788540	9860	9860	9860	9860	0
82	20231212	175900	399788540	9860	9860	9860	9860	0
83	20231212	175800	399788540	9860	9860	9860	9860	0
84	20231212	175700	399788540	9860	9860	9860	9860	0
85	20231212	175600	399788540	9860	9860	9860	9860	0
86	20231212	175500	399788540	9860	9860	9860	9860	0
87	20231212	175400	399788540	9860	9860	9860	9860	0
88	20231212	175300	399788540	9860	9860	9860	9860	0
89	20231212	175200	399788540	9860	9860	9860	9860	0
90	20231212	175100	399788540	9860	9860	9860	9860	0
91	20231212	175000	399788540	9860	9860	9860	9860	0
92	20231212	174900	399788540	9860	9860	9860	9860	490
93	20231212	174800	399788540	9860	9860	9860	9860	0
94	20231212	174700	399788540	9860	9860	9860	9860	0
95	20231212	174600	399788540	9860	9860	9860	9860	0
96	20231212	174500	399788540	9860	9860	9860	9860	0
97	20231212	174400	399788540	9860	9860	9860	9860	0
98	20231212	174300	399788540	9860	9860	9860	9860	0
99	20231212	174200	399788540	9860	9860	9860	9860	0
100	20231212	174100	399788540	9860	9860	9860	9860	0
101	20231212	174000	399788540	9860	9860	9860	9860	0
102	20231212	173900	399788540	9860	9860	9860	9860	0
103	20231212	173800	399788540	9860	9860	9860	9860	0
104	20231212	173700	399788540	9860	9860	9860	9860	0
105	20231212	173600	399788540	9860	9860	9860	9860	0
106	20231212	173500	399788540	9860	9860	9860	9860	0
107	20231212	173400	399788540	9860	9860	9860	9860	0
108	20231212	173300	399788540	9860	9860	9860	9860	0
109	20231212	173200	399788540	9860	9860	9860	9860	0
110	20231212	173100	399788540	9860	9860	9860	9860	0
111	20231212	173000	399788540	9860	9860	9860	9860	0
112	20231212	172900	399788540	9860	9860	9860	9860	0
113	20231212	172800	399788540	9860	9860	9860	9860	0
114	20231212	172700	399788540	9860	9860	9860	9860	0
115	20231212	172600	399788540	9860	9860	9860	9860	0
116	20231212	172500	399788540	9860	9860	9860	9860	0
117	20231212	172400	399788540	9860	9860	9860	9860	0
118	20231212	172300	399788540	9860	9860	9860	9860	0
119	20231212	172200	399788540	9860	9860	9860	9860	0
120	20231212	172100	399788540	9860	9860	9860	9860	0
121	20231212	172000	399788540	9860	9860	9860	9860	0
122	20231212	171900	399788540	9860	9860	9860	9860	490
123	20231212	171800	399788540	9860	9860	9860	9860	0
124	20231212	171700	399788540	9860	9860	9860	9860	0
125	20231212	171600	399788540	9860	9860	9860	9860	0
126	20231212	171500	399788540	9860	9860	9860	9860	0
127	20231212	171400	399788540	9860	9860	9860	9860	0
128	20231212	171300	399788540	9860	9860	9860	9860	0
129	20231212	171200	399788540	9860	9860	9860	9860	0
130	20231212	171100	399788540	9860	9860	9860	9860	0
131	20231212	171000	399788540	9860	9860	9860	9860	0
132	20231212	170900	399788540	9860	9860	9860	9860	0
133	20231212	170800	399788540	9860	9860	9860	9860	0
134	20231212	170700	399788540	9860	9860	9860	9860	0
135	20231212	170600	399788540	9860	9860	9860	9860	0
136	20231212	170500	399788540	9860	9860	9860	9860	0
137	20231212	170400	399788540	9860	9860	9860	9860	0
138	20231212	170300	399788540	9860	9860	9860	9860	0
139	20231212	170200	399788540	9860	9860	9860	9860	0
140	20231212	170100	399788540	9860	9860	9860	9860	0
141	20231212	170000	399788540	9860	9860	9860	9860	0
142	20231212	165900	399788540	9860	9860	9860	9860	0
143	20231212	165800	399788540	9860	9860	9860	9860	0
144	20231212	165700	399788540	9860	9860	9860	9860	0
145	20231212	165600	399788540	9860	9860	9860	9860	0
146	20231212	165500	399788540	9860	9860	9860	9860	0
147	20231212	165400	399788540	9860	9860	9860	9860	0
148	20231212	165300	399788540	9860	9860	9860	9860	0
149	20231212	165200	399788540	9860	9860	9860	9860	0
150	20231212	165100	399788540	9860	9860	9860	9860	0
151	20231212	165000	399788540	9860	9860	9860	9860	0
152	20231212	164900	399788540	9860	9860	9860	9860	490
153	20231212	164800	399788540	9860	9860	9860	9860	0
154	20231212	164700	399788540	9860	9860	9860	9860	0
155	20231212	164600	399788540	9860	9860	9860	9860	0
156	20231212	164500	399788540	9860	9860	9860	9860	0
157	20231212	164400	399788540	9860	9860	9860	9860	0
158	20231212	164300	399788540	9860	9860	9860	9860	0
159	20231212	164200	399788540	9860	9860	9860	9860	0
160	20231212	164100	399788540	9860	9860	9860	9860	0
161	20231212	164000	399788540	9860	9860	9860	9860	0
162	20231212	163900	399788540	9860	9860	9860	9860	0
163	20231212	163800	399788540	9860	9860	9860	9860	0
164	20231212	163700	399788540	9860	9860	9860	9860	0
165	20231212	163600	399788540	9860	9860	9860	9860	0
166	20231212	163500	399788540	9860	9860	9860	9860	0
167	20231212	163400	399788540	9860	9860	9860	9860	0
168	20231212	163300	399788540	9860	9860	9860	9860	0
169	20231212	163200	399788540	9860	9860	9860	9860	0
170	20231212	163100	399788540	9860	9860	9860	9860	0
171	20231212	163000	399788540	9860	9860	9860	9860	0
172	20231212	162900	399788540	9860	9860	9860	9860	0
173	20231212	162800	399788540	9860	9860	9860	9860	0
174	20231212	162700	399788540	9860	9860	9860	9860	0
175	20231212	162600	399788540	9860	9860	9860	9860	0
176	20231212	162500	399788540	9860	9860	9860	9860	0
177	20231212	162400	399788540	9860	9860	9860	9860	0
178	20231212	162300	399788540	9860	9860	9860	9860	0
179	20231212	162200	399788540	9860	9860	9860	9860	0
180	20231212	162100	399788540	9860	9860	9860	9860	0
181	20231212	162000	399788540	9860	9860	9860	9860	0
182	20231212	161900	399788540	9860	9860	9860	9860	490
183	20231212	161800	399788540	9860	9860	9860	9860	0
184	20231212	161700	399788540	9860	9860	9860	9860	0
185	20231212	161600	399788540	9860	9860	9860	9860	0
186	20231212	161500	399788540	9860	9860	9860	9860	0
187	20231212	161400	399788540	9860	9860	9860	9860	0
188	20231212	161300	399788540	9860	9860	9860	9860	0
189	20231212	161200	399788540	9860	9860	9860	9860	0
190	20231212	161100	399788540	9860	9860	9860	9860	0
191	20231212	161000	399788540	9860	9860	9860	9860	0
192	20231212	160900	399788540	9860	9860	9860	9860	0
193	20231212	160800	399788540	9860	9860	9860	9860	0
194	20231212	160700	399788540	9860	9860	9860	9860	0
195	20231212	160600	399788540	9860	9860	9860	9860	0
196	20231212	160500	399788540	9860	9860	9860	9860	0
197	20231212	160400	399788540	9860	9860	9860	9860	0
198	20231212	160300	399788540	9860	9860	9860	9860	0
199	20231212	160200	399788540	9860	9860	9860	9860	0
200	20231212	160100	399788540	9860	9860	9860	9860	0
201	20231212	160000	399788540	9860	9860	9860	9860	0
202	20231212	155900	399788540	9860	9860	9860	9860	0
203	20231212	155800	399788540	9860	9860	9860	9860	0
204	20231212	155700	399788540	9860	9860	9860	9860	0
205	20231212	155600	399788540	9860	9860	9860	9860	0
206	20231212	155500	399788540	9860	9860	9860	9860	0
207	20231212	155400	399788540	9860	9860	9860	9860	0
208	20231212	155300	399788540	9860	9860	9860	9860	0
209	20231212	155200	399788540	9860	9860	9860	9860	0
210	20231212	155100	399788540	9860	9860	9860	9860	0
211	20231212	155000	399788540	9860	9860	9860	9860	0
212	20231212	154900	399788540	9860	9860	9860	9860	490
213	20231212	154800	399788540	9860	9860	9860	9860	0
214	20231212	154700	399788540	9860	9860	9860	9860	0
215	20231212	154600	399788540	9860	9860	9860	9860	0
216	20231212	154500	399788540	9860	9860	9860	9860	0
217	20231212	154400	399788540	9860	9860	9860	9860	0
218	20231212	154300	399788540	9860	9860	9860	9860	0
219	20231212	154200	399788540	9860	9860	9860	9860	0
220	20231212	154100	399788540	9860	9860	9860	9860	0
221	20231212	154000	399788540	9860	9860	9860	9860	0
222	20231212	153900	399788540	9860	9860	9860	9860	0
223	20231212	153800	399788540	9860	9860	9860	9860	0
224	20231212	153700	399788540	9860	9860	9860	9860	0
225	20231212	153600	399788540	9860	9860	9860	9860	0
226	20231212	153500	399788540	9860	9860	9860	9860	0
227	20231212	153400	399788540	9860	9860	9860	9860	0
228	20231212	153300	399788540	9860	9860	9860	9860	0
229	20231212	153200	399788540	9860	9860	9860	9860	0
230	20231212	153100	399788540	9860	9860	9860	9860	0
231	20231212	153000	399788540	9860	9860	9860	9860	490
232	20231212	152900	394957140	9860	9860	9860	9860	0
233	20231212	152800	394957140	9860	9860	9860	9860	0
234	20231212	152700	394957140	9860	9860	9860	9860	0
235	20231212	152600	394957140	9860	9860	9860	9860	0
236	20231212	152500	394957140	9860	9860	9860	9860	0
237	20231212	152400	394957140	9860	9860	9860	9860	0
238	20231212	152300	394957140	9860	9860	9860	9860	0
239	20231212	152200	394957140	9860	9860	9860	9860	0
240	20231212	152100	394957140	9860	9860	9860	9860	0
241	20231212	152000	394957140	9860	9860	9860	9860	0
242	20231212	151900	394957140	9860	9880	9880	9860	111
243	20231212	151800	393862450	9860	9880	9880	9860	39
244	20231212	151700	393477300	9880	9870	9880	9860	11
245	20231212	151600	393368650	9860	9870	9870	9860	15
246	20231212	151500	393220740	9880	9870	9880	9870	41
247	20231212	151400	392815720	9870	9870	9870	9870	369
248	20231212	151300	389173690	9860	9870	9870	9860	103
249	20231212	151200	388157100	9870	9870	9870	9870	6
250	20231212	151100	388097880	9860	9860	9860	9860	41
251	20231212	151000	387693620	9860	9870	9870	9860	56
252	20231212	150900	387141220	9870	9870	9870	9870	1
253	20231212	150800	387131350	9860	9860	9860	9860	1
254	20231212	150700	387121490	9860	9860	9860	9860	0
255	20231212	150600	387121490	9860	9870	9870	9860	32
256	20231212	150500	386805960	9870	9870	9870	9870	0
257	20231212	150400	386805960	9870	9870	9870	9870	2
258	20231212	150300	386786220	9860	9870	9870	9860	2
259	20231212	150200	386766490	9870	9870	9870	9870	0
260	20231212	150100	386766490	9870	9870	9870	9870	0
261	20231212	150000	386766490	9870	9860	9870	9860	44
262	20231212	145900	386332400	9860	9860	9860	9860	20
263	20231212	145800	386135200	9860	9860	9860	9860	7
264	20231212	145700	386066180	9870	9870	9870	9860	3
265	20231212	145600	386036580	9860	9860	9860	9860	16
266	20231212	145500	385878820	9860	9860	9860	9860	11
267	20231212	145400	385770360	9860	9860	9870	9860	11
268	20231212	145300	385661880	9860	9860	9860	9860	11
269	20231212	145200	385553420	9860	9860	9870	9860	9
270	20231212	145100	385464660	9860	9860	9860	9860	11
271	20231212	145000	385356200	9860	9860	9860	9860	14
272	20231212	144900	385218160	9860	9860	9860	9860	170
273	20231212	144800	383541960	9860	9860	9860	9860	4
274	20231212	144700	383502520	9860	9850	9860	9850	27
275	20231212	144600	383236450	9860	9860	9860	9860	24
276	20231212	144500	382999810	9860	9860	9860	9860	7
277	20231212	144400	382930790	9850	9860	9870	9850	24
278	20231212	144300	382694130	9860	9860	9860	9850	79
279	20231212	144200	381915260	9860	9850	9860	9850	8
280	20231212	144100	381836450	9850	9850	9850	9850	15
281	20231212	144000	381688700	9850	9850	9860	9850	64
282	20231212	143900	381058150	9850	9860	9860	9850	24
283	20231212	143800	380821690	9850	9850	9850	9850	12
284	20231212	143700	380703490	9860	9850	9860	9850	16
285	20231212	143600	380545770	9850	9850	9850	9850	6
286	20231212	143500	380486670	9850	9850	9850	9850	9
287	20231212	143400	380398020	9860	9850	9860	9850	13
288	20231212	143300	380269960	9850	9860	9860	9850	27
289	20231212	143200	380003820	9860	9860	9860	9860	8
290	20231212	143100	379924940	9860	9860	9860	9860	11
291	20231212	143000	379816480	9860	9860	9860	9860	41
292	20231212	142900	379412220	9860	9860	9860	9860	23
293	20231212	142800	379185440	9850	9850	9860	9850	58
294	20231212	142700	378614130	9850	9850	9860	9850	14
295	20231212	142600	378476220	9850	9850	9850	9850	5
296	20231212	142500	378426970	9850	9850	9850	9850	275
297	20231212	142400	375718220	9850	9860	9860	9850	5
298	20231212	142300	375668950	9850	9850	9860	9850	24
299	20231212	142200	375432540	9850	9850	9850	9850	19
300	20231212	142100	375245390	9850	9850	9860	9850	15
301	20231212	142000	375097530	9850	9850	9850	9850	361
302	20231212	141900	371541680	9850	9850	9850	9850	12
303	20231212	141800	371423480	9850	9850	9850	9850	59
304	20231212	141700	370842330	9850	9850	9850	9850	13
305	20231212	141600	370714280	9850	9850	9850	9850	8
306	20231212	141500	370635480	9850	9850	9850	9850	9
307	20231212	141400	370546830	9850	9850	9850	9850	50
308	20231212	141300	370054330	9850	9850	9850	9840	1029
309	20231212	141200	359927640	9850	9860	9860	9850	132
310	20231212	141100	358626230	9860	9860	9860	9860	10
311	20231212	141000	358527630	9860	9860	9860	9860	3
312	20231212	140900	358498050	9860	9860	9860	9860	12
313	20231212	140800	358379730	9860	9860	9860	9860	14
314	20231212	140700	358241690	9860	9850	9860	9850	84
315	20231212	140600	357413480	9860	9850	9860	9850	16
316	20231212	140500	357255870	9840	9850	9850	9840	2215
317	20231212	140400	335438160	9850	9850	9850	9850	193
318	20231212	140300	333537110	9850	9850	9860	9850	16
319	20231212	140200	333379480	9850	9850	9850	9850	12
320	20231212	140100	333261280	9850	9860	9860	9850	8
321	20231212	140000	333182470	9850	9860	9860	9850	26
322	20231212	135900	332926160	9860	9850	9860	9850	109
323	20231212	135800	331852470	9850	9860	9860	9850	99
324	20231212	135700	330876340	9850	9860	9860	9850	13
325	20231212	135600	330748230	9860	9860	9860	9860	13
326	20231212	135500	330620050	9860	9870	9870	9860	16
327	20231212	135400	330462280	9860	9860	9860	9860	43
328	20231212	135300	330038300	9860	9860	9860	9860	7
329	20231212	135200	329969280	9860	9860	9860	9860	12
330	20231212	135100	329850960	9860	9860	9860	9860	9
331	20231212	135000	329762220	9860	9860	9860	9860	29
332	20231212	134900	329476280	9860	9860	9860	9860	10
333	20231212	134800	329377680	9860	9860	9860	9860	86
334	20231212	134700	328529720	9860	9860	9860	9860	58
335	20231212	134600	327957840	9860	9870	9870	9860	11
336	20231212	134500	327849370	9860	9860	9860	9860	572
337	20231212	134400	322209450	9860	9870	9870	9860	15
338	20231212	134300	322061540	9860	9860	9870	9860	24
339	20231212	134200	321824890	9860	9860	9870	9860	11
340	20231212	134100	321716390	9860	9860	9870	9860	131
341	20231212	134000	320424710	9860	9860	9870	9860	11
342	20231212	133900	320316240	9860	9860	9860	9860	306
343	20231212	133800	317299080	9860	9860	9860	9860	13
344	20231212	133700	317170900	9860	9860	9870	9860	19
345	20231212	133600	316983450	9860	9860	9860	9860	1
346	20231212	133500	316973590	9860	9860	9860	9860	23
347	20231212	133400	316746810	9860	9860	9860	9860	109
348	20231212	133300	315672070	9860	9860	9860	9860	2
349	20231212	133200	315652350	9860	9860	9860	9860	1347
350	20231212	133100	302370930	9860	9860	9860	9860	6
351	20231212	133000	302311770	9870	9870	9870	9860	345
352	20231212	132900	298906630	9870	9870	9870	9870	10
353	20231212	132800	298807930	9880	9870	9880	9870	19
354	20231212	132700	298620380	9870	9870	9870	9870	6
355	20231212	132600	298561160	9870	9880	9880	9870	12
356	20231212	132500	298442670	9870	9870	9880	9870	13
357	20231212	132400	298314350	9870	9870	9870	9870	11
358	20231212	132300	298205780	9870	9870	9870	9870	8
359	20231212	132200	298126820	9870	9870	9870	9870	12
360	20231212	132100	298008380	9870	9870	9870	9870	46
361	20231212	132000	297554360	9870	9870	9870	9870	17
362	20231212	131900	297386570	9870	9880	9880	9870	11
363	20231212	131800	297277950	9870	9870	9870	9870	15
364	20231212	131700	297129900	9870	9880	9880	9870	3
365	20231212	131600	297100270	9880	9870	9880	9870	20
366	20231212	131500	296902800	9870	9870	9880	9870	6
367	20231212	131400	296843560	9880	9880	9880	9870	29
368	20231212	131300	296557280	9880	9870	9880	9870	11
369	20231212	131200	296448700	9870	9860	9870	9860	61
370	20231212	131100	295846680	9860	9860	9860	9860	5
371	20231212	131000	295797380	9870	9860	9870	9860	11
372	20231212	130900	295688910	9860	9860	9860	9860	23
373	20231212	130800	295462130	9860	9860	9860	9860	6
374	20231212	130700	295402970	9860	9870	9870	9860	4
375	20231212	130600	295363520	9860	9860	9860	9860	61
376	20231212	130500	294762060	9860	9870	9870	9860	321
377	20231212	130400	291593800	9870	9870	9870	9870	15
378	20231212	130300	291445750	9870	9870	9870	9870	15
379	20231212	130200	291297700	9870	9870	9870	9870	4
380	20231212	130100	291258220	9870	9870	9870	9870	6
381	20231212	130000	291199000	9880	9880	9880	9870	11
382	20231212	125900	291090400	9880	9870	9890	9870	23
383	20231212	125800	290863090	9870	9880	9880	9870	9
384	20231212	125700	290774190	9880	9870	9880	9870	15
385	20231212	125600	290626110	9870	9870	9870	9870	6
386	20231212	125500	290566890	9870	9870	9870	9870	3
387	20231212	125400	290537280	9870	9870	9890	9870	363
388	20231212	125300	286947500	9870	9860	9870	9860	10
389	20231212	125200	286848850	9870	9870	9870	9870	8
390	20231212	125100	286769890	9870	9860	9870	9860	8
391	20231212	125000	286691000	9860	9870	9880	9860	19
392	20231212	124900	286503470	9860	9860	9860	9860	4
393	20231212	124800	286464030	9860	9870	9880	9860	303
394	20231212	124700	283470480	9860	9860	9860	9860	13
395	20231212	124600	283342300	9860	9860	9860	9860	101
396	20231212	124500	282346440	9860	9860	9860	9860	16
397	20231212	124400	282188680	9860	9860	9860	9860	11
398	20231212	124300	282080220	9860	9860	9870	9860	20
399	20231212	124200	281882920	9860	9860	9860	9860	8
400	20231212	124100	281804040	9860	9860	9860	9860	16
401	20231212	124000	281646280	9860	9870	9870	9860	47
402	20231212	123900	281182400	9870	9870	9870	9870	8
403	20231212	123800	281103440	9870	9870	9880	9870	33
404	20231212	123700	280777530	9870	9870	9870	9870	57
405	20231212	123600	280214940	9860	9870	9870	9860	12
406	20231212	123500	280096570	9860	9860	9860	9860	56
407	20231212	123400	279544410	9860	9860	9860	9860	3
408	20231212	123300	279514830	9860	9860	9860	9860	7
409	20231212	123200	279445810	9870	9870	9870	9860	22
410	20231212	123100	279228830	9860	9860	9870	9860	202
411	20231212	123000	277237090	9860	9860	9860	9850	13
412	20231212	122900	277108970	9850	9840	9850	9840	21
413	20231212	122800	276902200	9840	9840	9840	9840	4
414	20231212	122700	276862840	9840	9840	9840	9840	35
415	20231212	122600	276518440	9850	9840	9850	9840	6
416	20231212	122500	276459390	9850	9840	9850	9840	7
417	20231212	122400	276390500	9840	9840	9840	9840	5
418	20231212	122300	276341300	9840	9840	9840	9840	9
419	20231212	122200	276252740	9840	9840	9840	9840	12
420	20231212	122100	276134660	9840	9850	9850	9840	15
421	20231212	122000	275986950	9840	9840	9840	9840	7
422	20231212	121900	275918070	9840	9840	9840	9840	15
423	20231212	121800	275770470	9840	9840	9840	9840	4
424	20231212	121700	275731110	9840	9840	9840	9840	5
425	20231212	121600	275681910	9840	9840	9840	9840	12
426	20231212	121500	275563830	9840	9840	9840	9840	4
427	20231212	121400	275524470	9840	9840	9870	9840	397
428	20231212	121300	271606360	9840	9840	9840	9840	17
429	20231212	121200	271439080	9840	9840	9840	9840	1
430	20231212	121100	271429240	9840	9840	9840	9840	15
431	20231212	121000	271281640	9840	9840	9850	9840	28
432	20231212	120900	271005970	9840	9840	9840	9840	4
433	20231212	120800	270966610	9840	9850	9850	9840	87
434	20231212	120700	270109700	9850	9860	9860	9850	1296
435	20231212	120600	257331150	9860	9860	9860	9860	19
436	20231212	120500	257143810	9860	9860	9870	9860	14
437	20231212	120400	257005720	9860	9860	9860	9860	9
438	20231212	120300	256916980	9860	9860	9860	9860	10
439	20231212	120200	256818380	9860	9860	9860	9860	6
440	20231212	120100	256759220	9860	9860	9860	9860	4
441	20231212	120000	256719780	9860	9860	9860	9860	44
442	20231212	115900	256285940	9860	9860	9860	9860	8
443	20231212	115800	256207060	9860	9860	9860	9860	4
444	20231212	115700	256167620	9860	9860	9860	9860	111
445	20231212	115600	255073160	9860	9860	9860	9860	6
446	20231212	115500	255014000	9860	9860	9860	9860	12
447	20231212	115400	254895680	9860	9870	9870	9860	37
448	20231212	115300	254530840	9860	9860	9860	9860	3
449	20231212	115200	254501260	9860	9860	9860	9860	9
450	20231212	115100	254412520	9860	9870	9870	9860	13
451	20231212	115000	254284290	9860	9860	9870	9860	11
452	20231212	114900	254175820	9860	9860	9860	9860	107
453	20231212	114800	253120800	9860	9860	9870	9860	221
454	20231212	114700	250941680	9860	9860	9860	9860	6
455	20231212	114600	250882520	9860	9860	9860	9860	5
456	20231212	114500	250833220	9860	9860	9860	9860	20
457	20231212	114400	250636020	9860	9860	9860	9860	7
458	20231212	114300	250567000	9860	9860	9860	9860	5
459	20231212	114200	250517700	9860	9860	9870	9860	18
460	20231212	114100	250340190	9860	9870	9870	9860	8
461	20231212	114000	250261290	9860	9860	9860	9860	28
462	20231212	113900	249985210	9860	9860	9860	9860	11
463	20231212	113800	249876750	9860	9860	9870	9860	15
464	20231212	113700	249728840	9870	9860	9870	9860	7
465	20231212	113600	249659800	9870	9870	9870	9860	51
466	20231212	113500	249156900	9870	9860	9870	9860	15
467	20231212	113400	249008980	9860	9870	9870	9860	5
468	20231212	113300	248959670	9860	9870	9870	9860	11
469	20231212	113200	248851180	9860	9860	9860	9860	19
470	20231212	113100	248663840	9860	9860	9860	9860	1
471	20231212	113000	248653980	9860	9860	9860	9860	17
472	20231212	112900	248486360	9860	9860	9860	9860	14
473	20231212	112800	248348320	9860	9860	9860	9860	102
474	20231212	112700	247342600	9860	9860	9860	9860	10
475	20231212	112600	247244000	9860	9860	9860	9860	12
476	20231212	112500	247125680	9860	9860	9870	9860	60
477	20231212	112400	246533540	9860	9860	9860	9860	4
478	20231212	112300	246494100	9880	9850	9880	9850	562
479	20231212	112200	240946550	9850	9850	9850	9850	1
480	20231212	112100	240936700	9840	9840	9850	9840	189
481	20231212	112000	239075110	9850	9850	9850	9850	1561
482	20231212	111900	223699260	9850	9850	9850	9850	4
483	20231212	111800	223659860	9850	9850	9850	9850	57
484	20231212	111700	223098410	9860	9860	9860	9860	7
485	20231212	111600	223029390	9850	9860	9860	9850	286
486	20231212	111500	220212240	9850	9860	9860	9850	15
487	20231212	111400	220064460	9850	9850	9850	9850	2
488	20231212	111300	220044760	9850	9850	9860	9850	23
489	20231212	111200	219818100	9850	9850	9850	9850	7
490	20231212	111100	219749150	9850	9850	9850	9850	57
491	20231212	111000	219187700	9850	9860	9860	9850	75
492	20231212	110900	218448290	9860	9850	9860	9850	9
493	20231212	110800	218359610	9850	9850	9850	9850	11
494	20231212	110700	218251260	9860	9850	9860	9850	17
495	20231212	110600	218083800	9860	9850	9860	9850	8
496	20231212	110500	218004990	9850	9860	9860	9850	4
497	20231212	110400	217965580	9860	9850	9860	9850	40
498	20231212	110300	217571310	9850	9850	9850	9850	7
499	20231212	110200	217502360	9850	9860	9860	9850	13
500	20231212	110100	217374270	9850	9850	9850	9850	17
501	20231212	110000	217206820	9850	9860	9860	9850	203
502	20231212	105900	215205260	9850	9850	9850	9850	8
503	20231212	105800	215126460	9850	9850	9850	9850	13
504	20231212	105700	214998410	9850	9850	9850	9850	13
505	20231212	105600	214870360	9860	9860	9860	9860	783
506	20231212	105500	207149980	9860	9860	9860	9860	30
507	20231212	105400	206854180	9860	9860	9860	9860	9
508	20231212	105300	206765440	9860	9860	9860	9860	6
509	20231212	105200	206706280	9860	9860	9860	9860	1175
510	20231212	105100	195120780	9860	9860	9870	9860	23
511	20231212	105000	194893990	9860	9860	9870	9860	8
512	20231212	104900	194815100	9860	9860	9870	9860	52
513	20231212	104800	194302350	9870	9870	9880	9870	319
514	20231212	104700	191153800	9870	9870	9870	9870	19
515	20231212	104600	190966270	9870	9870	9870	9870	110
516	20231212	104500	189880570	9870	9880	9880	9870	17
517	20231212	104400	189712730	9870	9870	9870	9870	9
518	20231212	104300	189623900	9870	9870	9870	9870	169
519	20231212	104200	187955870	9870	9870	9870	9870	38
520	20231212	104100	187580810	9870	9870	9890	9870	53
521	20231212	104000	187057560	9890	9880	9890	9870	18
522	20231212	103900	186879680	9880	9870	9880	9870	23
523	20231212	103800	186652530	9880	9870	9880	9870	12
524	20231212	103700	186534020	9880	9870	9880	9870	6
525	20231212	103600	186474780	9880	9870	9880	9870	402
526	20231212	103500	182507010	9880	9870	9880	9870	54
527	20231212	103400	181974020	9870	9870	9870	9870	4
528	20231212	103300	181934540	9870	9870	9870	9870	12
529	20231212	103200	181816100	9870	9870	9880	9870	14
530	20231212	103100	181677860	9870	9870	9870	9870	4
531	20231212	103000	181638380	9880	9870	9880	9870	13
532	20231212	102900	181510040	9870	9870	9870	9870	9
533	20231212	102800	181421210	9870	9870	9870	9870	6
534	20231212	102700	181361990	9870	9890	9900	9870	502
535	20231212	102600	176397220	9870	9880	9880	9870	292
536	20231212	102500	173512420	9880	9880	9880	9870	747
537	20231212	102400	166139280	9870	9870	9870	9870	3
538	20231212	102300	166109670	9870	9870	9870	9870	18
539	20231212	102200	165932010	9870	9870	9870	9870	6
540	20231212	102100	165872790	9870	9870	9870	9870	2
541	20231212	102000	165853050	9870	9870	9870	9870	23
542	20231212	101900	165626040	9870	9870	9870	9870	6
543	20231212	101800	165566820	9870	9870	9870	9870	3
544	20231212	101700	165537210	9870	9870	9890	9870	9
545	20231212	101600	165448320	9890	9880	9890	9870	126
546	20231212	101500	164203460	9880	9880	9880	9880	10
547	20231212	101400	164104660	9890	9880	9890	9870	17
548	20231212	101300	163936680	9880	9890	9890	9870	14
549	20231212	101200	163798270	9870	9870	9870	9870	184
550	20231212	101100	161982190	9870	9880	9880	9870	1854
551	20231212	101000	143664690	9880	9880	9880	9880	12
552	20231212	100900	143546130	9880	9880	9880	9880	6
553	20231212	100800	143486850	9880	9890	9890	9880	297
554	20231212	100700	140549570	9890	9890	9890	9890	5
555	20231212	100600	140500120	9890	9890	9890	9890	10
556	20231212	100500	140401220	9890	9890	9890	9890	34
557	20231212	100400	140064960	9890	9890	9890	9890	11
558	20231212	100300	139956170	9890	9890	9890	9890	10
559	20231212	100200	139857270	9890	9900	9900	9890	53
560	20231212	100100	139332590	9900	9880	9900	9880	20
561	20231212	100000	139134790	9880	9880	9880	9880	115
562	20231212	095900	137998590	9880	9880	9880	9880	119
563	20231212	095800	136822870	9880	9880	9880	9880	11
564	20231212	095700	136714190	9880	9880	9880	9880	109
565	20231212	095600	135637270	9890	9890	9890	9890	850
566	20231212	095500	127230770	9900	9890	9900	9890	125
567	20231212	095400	125994410	9890	9890	9890	9890	16
568	20231212	095300	125836170	9890	9890	9890	9890	3
569	20231212	095200	125806500	9900	9880	9900	9880	167
570	20231212	095100	124154940	9880	9870	9880	9870	21
571	20231212	095000	123947610	9870	9870	9870	9870	25
572	20231212	094900	123700860	9870	9890	9890	9870	863
573	20231212	094800	115166200	9900	9910	9910	9900	11
574	20231212	094700	115057200	9910	9870	9910	9870	426
575	20231212	094600	110848540	9870	9870	9870	9870	100
576	20231212	094500	109861540	9870	9870	9870	9870	0
577	20231212	094400	109861540	9870	9870	9870	9870	0
578	20231212	094300	109861540	9870	9870	9870	9870	120
579	20231212	094200	108677140	9890	9890	9890	9890	32
580	20231212	094100	108360660	9890	9890	9890	9890	51
581	20231212	094000	107856270	9890	9870	9890	9870	635
582	20231212	093900	101584020	9870	9870	9870	9870	80
583	20231212	093800	100794420	9870	9880	9880	9860	12
584	20231212	093700	100675890	9880	9880	9880	9880	1
585	20231212	093600	100666010	9860	9870	9870	9860	61
586	20231212	093500	100064050	9870	9910	9920	9870	892
587	20231212	093400	91250840	9920	9850	9920	9850	2159
588	20231212	093300	69965490	9850	9840	9850	9830	42
589	20231212	093200	69552400	9840	9840	9840	9840	1
590	20231212	093100	69542560	9830	9830	9830	9830	571
591	20231212	093000	63929630	9830	9830	9830	9820	13
592	20231212	092900	63801950	9820	9820	9820	9820	1
593	20231212	092800	63792130	9830	9830	9830	9830	0
594	20231212	092700	63792130	9830	9830	9830	9830	11
595	20231212	092600	63684000	9830	9830	9830	9830	85
596	20231212	092500	62848450	9830	9840	9840	9830	128
597	20231212	092400	61589190	9840	9830	9840	9830	63
598	20231212	092300	60969880	9830	9830	9830	9830	1
599	20231212	092200	60960050	9830	9840	9840	9830	150
600	20231212	092100	59484550	9840	9820	9840	9820	2
601	20231212	092000	59464890	9810	9830	9830	9810	750
602	20231212	091900	52100660	9840	9840	9840	9840	2
603	20231212	091800	52080980	9820	9820	9820	9820	11
604	20231212	091700	51972960	9820	9820	9820	9820	0
605	20231212	091600	51972960	9820	9820	9820	9820	3
606	20231212	091500	51943500	9820	9820	9820	9820	1
607	20231212	091400	51933680	9820	9810	9820	9810	163
608	20231212	091300	50333120	9810	9810	9810	9810	1
609	20231212	091200	50323310	9830	9830	9830	9830	0
610	20231212	091100	50323310	9830	9810	9830	9810	134
611	20231212	091000	49006860	9800	9800	9800	9800	0
612	20231212	090900	49006860	9800	9800	9800	9800	0
613	20231212	090800	49006860	9800	9800	9810	9800	221
614	20231212	090700	46840060	9800	9800	9800	9800	98
615	20231212	090600	45879660	9800	9800	9800	9800	50
616	20231212	090500	45389660	9800	9800	9810	9800	1045
617	20231212	090400	35148620	9810	9820	9820	9810	1494
618	20231212	090300	20486590	9820	9820	9820	9820	3
619	20231212	090200	20457130	9820	9840	9840	9820	1060
620	20231212	090100	10037480	9860	9860	9860	9860	51
621	20231212	090000	9534620	9860	9860	9860	9860	967