KissMeData/089140/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195600	206974940	5070	5070	5070	5070	1115
3	20231212	195500	206974940	5070	5070	5070	5070	0
4	20231212	195400	206974940	5070	5070	5070	5070	0
5	20231212	195300	206974940	5070	5070	5070	5070	0
6	20231212	195200	206974940	5070	5070	5070	5070	0
7	20231212	195100	206974940	5070	5070	5070	5070	0
8	20231212	195000	206974940	5070	5070	5070	5070	0
9	20231212	194900	206974940	5070	5070	5070	5070	0
10	20231212	194800	206974940	5070	5070	5070	5070	0
11	20231212	194700	206974940	5070	5070	5070	5070	0
12	20231212	194600	206974940	5070	5070	5070	5070	0
13	20231212	194500	206974940	5070	5070	5070	5070	0
14	20231212	194400	206974940	5070	5070	5070	5070	0
15	20231212	194300	206974940	5070	5070	5070	5070	0
16	20231212	194200	206974940	5070	5070	5070	5070	0
17	20231212	194100	206974940	5070	5070	5070	5070	0
18	20231212	194000	206974940	5070	5070	5070	5070	0
19	20231212	193900	206974940	5070	5070	5070	5070	0
20	20231212	193800	206974940	5070	5070	5070	5070	0
21	20231212	193700	206974940	5070	5070	5070	5070	0
22	20231212	193600	206974940	5070	5070	5070	5070	0
23	20231212	193500	206974940	5070	5070	5070	5070	0
24	20231212	193400	206974940	5070	5070	5070	5070	0
25	20231212	193300	206974940	5070	5070	5070	5070	0
26	20231212	193200	206974940	5070	5070	5070	5070	0
27	20231212	193100	206974940	5070	5070	5070	5070	0
28	20231212	193000	206974940	5070	5070	5070	5070	0
29	20231212	192900	206974940	5070	5070	5070	5070	0
30	20231212	192800	206974940	5070	5070	5070	5070	0
31	20231212	192700	206974940	5070	5070	5070	5070	0
32	20231212	192600	206974940	5070	5070	5070	5070	1115
33	20231212	192500	206974940	5070	5070	5070	5070	0
34	20231212	192400	206974940	5070	5070	5070	5070	0
35	20231212	192300	206974940	5070	5070	5070	5070	0
36	20231212	192200	206974940	5070	5070	5070	5070	0
37	20231212	192100	206974940	5070	5070	5070	5070	0
38	20231212	192000	206974940	5070	5070	5070	5070	0
39	20231212	191900	206974940	5070	5070	5070	5070	0
40	20231212	191800	206974940	5070	5070	5070	5070	0
41	20231212	191700	206974940	5070	5070	5070	5070	0
42	20231212	191600	206974940	5070	5070	5070	5070	0
43	20231212	191500	206974940	5070	5070	5070	5070	0
44	20231212	191400	206974940	5070	5070	5070	5070	0
45	20231212	191300	206974940	5070	5070	5070	5070	0
46	20231212	191200	206974940	5070	5070	5070	5070	0
47	20231212	191100	206974940	5070	5070	5070	5070	0
48	20231212	191000	206974940	5070	5070	5070	5070	0
49	20231212	190900	206974940	5070	5070	5070	5070	0
50	20231212	190800	206974940	5070	5070	5070	5070	0
51	20231212	190700	206974940	5070	5070	5070	5070	0
52	20231212	190600	206974940	5070	5070	5070	5070	0
53	20231212	190500	206974940	5070	5070	5070	5070	0
54	20231212	190400	206974940	5070	5070	5070	5070	0
55	20231212	190300	206974940	5070	5070	5070	5070	0
56	20231212	190200	206974940	5070	5070	5070	5070	0
57	20231212	190100	206974940	5070	5070	5070	5070	0
58	20231212	190000	206974940	5070	5070	5070	5070	0
59	20231212	185900	206974940	5070	5070	5070	5070	0
60	20231212	185800	206974940	5070	5070	5070	5070	0
61	20231212	185700	206974940	5070	5070	5070	5070	0
62	20231212	185600	206974940	5070	5070	5070	5070	1115
63	20231212	185500	206974940	5070	5070	5070	5070	0
64	20231212	185400	206974940	5070	5070	5070	5070	0
65	20231212	185300	206974940	5070	5070	5070	5070	0
66	20231212	185200	206974940	5070	5070	5070	5070	0
67	20231212	185100	206974940	5070	5070	5070	5070	0
68	20231212	185000	206974940	5070	5070	5070	5070	0
69	20231212	184900	206974940	5070	5070	5070	5070	0
70	20231212	184800	206974940	5070	5070	5070	5070	0
71	20231212	184700	206974940	5070	5070	5070	5070	0
72	20231212	184600	206974940	5070	5070	5070	5070	0
73	20231212	184500	206974940	5070	5070	5070	5070	0
74	20231212	184400	206974940	5070	5070	5070	5070	0
75	20231212	184300	206974940	5070	5070	5070	5070	0
76	20231212	184200	206974940	5070	5070	5070	5070	0
77	20231212	184100	206974940	5070	5070	5070	5070	0
78	20231212	184000	206974940	5070	5070	5070	5070	0
79	20231212	183900	206974940	5070	5070	5070	5070	0
80	20231212	183800	206974940	5070	5070	5070	5070	0
81	20231212	183700	206974940	5070	5070	5070	5070	0
82	20231212	183600	206974940	5070	5070	5070	5070	0
83	20231212	183500	206974940	5070	5070	5070	5070	0
84	20231212	183400	206974940	5070	5070	5070	5070	0
85	20231212	183300	206974940	5070	5070	5070	5070	0
86	20231212	183200	206974940	5070	5070	5070	5070	0
87	20231212	183100	206974940	5070	5070	5070	5070	0
88	20231212	183000	206974940	5070	5070	5070	5070	0
89	20231212	182900	206974940	5070	5070	5070	5070	0
90	20231212	182800	206974940	5070	5070	5070	5070	0
91	20231212	182700	206974940	5070	5070	5070	5070	0
92	20231212	182600	206974940	5070	5070	5070	5070	1115
93	20231212	182500	206974940	5070	5070	5070	5070	0
94	20231212	182400	206974940	5070	5070	5070	5070	0
95	20231212	182300	206974940	5070	5070	5070	5070	0
96	20231212	182200	206974940	5070	5070	5070	5070	0
97	20231212	182100	206974940	5070	5070	5070	5070	0
98	20231212	182000	206974940	5070	5070	5070	5070	0
99	20231212	181900	206974940	5070	5070	5070	5070	0
100	20231212	181800	206974940	5070	5070	5070	5070	0
101	20231212	181700	206974940	5070	5070	5070	5070	0
102	20231212	181600	206974940	5070	5070	5070	5070	0
103	20231212	181500	206974940	5070	5070	5070	5070	0
104	20231212	181400	206974940	5070	5070	5070	5070	0
105	20231212	181300	206974940	5070	5070	5070	5070	0
106	20231212	181200	206974940	5070	5070	5070	5070	0
107	20231212	181100	206974940	5070	5070	5070	5070	0
108	20231212	181000	206974940	5070	5070	5070	5070	0
109	20231212	180900	206974940	5070	5070	5070	5070	0
110	20231212	180800	206974940	5070	5070	5070	5070	0
111	20231212	180700	206974940	5070	5070	5070	5070	0
112	20231212	180600	206974940	5070	5070	5070	5070	0
113	20231212	180500	206974940	5070	5070	5070	5070	0
114	20231212	180400	206974940	5070	5070	5070	5070	0
115	20231212	180300	206974940	5070	5070	5070	5070	0
116	20231212	180200	206974940	5070	5070	5070	5070	0
117	20231212	180100	206974940	5070	5070	5070	5070	0
118	20231212	180000	206974940	5070	5070	5070	5070	0
119	20231212	175900	206974940	5070	5070	5070	5070	0
120	20231212	175800	206974940	5070	5070	5070	5070	0
121	20231212	175700	206974940	5070	5070	5070	5070	0
122	20231212	175600	206974940	5070	5070	5070	5070	1115
123	20231212	175500	206974940	5070	5070	5070	5070	0
124	20231212	175400	206974940	5070	5070	5070	5070	0
125	20231212	175300	206974940	5070	5070	5070	5070	0
126	20231212	175200	206974940	5070	5070	5070	5070	0
127	20231212	175100	206974940	5070	5070	5070	5070	0
128	20231212	175000	206974940	5070	5070	5070	5070	0
129	20231212	174900	206974940	5070	5070	5070	5070	0
130	20231212	174800	206974940	5070	5070	5070	5070	0
131	20231212	174700	206974940	5070	5070	5070	5070	0
132	20231212	174600	206974940	5070	5070	5070	5070	0
133	20231212	174500	206974940	5070	5070	5070	5070	0
134	20231212	174400	206974940	5070	5070	5070	5070	0
135	20231212	174300	206974940	5070	5070	5070	5070	0
136	20231212	174200	206974940	5070	5070	5070	5070	0
137	20231212	174100	206974940	5070	5070	5070	5070	0
138	20231212	174000	206974940	5070	5070	5070	5070	0
139	20231212	173900	206974940	5070	5070	5070	5070	0
140	20231212	173800	206974940	5070	5070	5070	5070	0
141	20231212	173700	206974940	5070	5070	5070	5070	0
142	20231212	173600	206974940	5070	5070	5070	5070	0
143	20231212	173500	206974940	5070	5070	5070	5070	0
144	20231212	173400	206974940	5070	5070	5070	5070	0
145	20231212	173300	206974940	5070	5070	5070	5070	0
146	20231212	173200	206974940	5070	5070	5070	5070	0
147	20231212	173100	206974940	5070	5070	5070	5070	0
148	20231212	173000	206974940	5070	5070	5070	5070	0
149	20231212	172900	206974940	5070	5070	5070	5070	0
150	20231212	172800	206974940	5070	5070	5070	5070	0
151	20231212	172700	206974940	5070	5070	5070	5070	0
152	20231212	172600	206974940	5070	5070	5070	5070	1115
153	20231212	172500	206974940	5070	5070	5070	5070	0
154	20231212	172400	206974940	5070	5070	5070	5070	0
155	20231212	172300	206974940	5070	5070	5070	5070	0
156	20231212	172200	206974940	5070	5070	5070	5070	0
157	20231212	172100	206974940	5070	5070	5070	5070	0
158	20231212	172000	206974940	5070	5070	5070	5070	0
159	20231212	171900	206974940	5070	5070	5070	5070	0
160	20231212	171800	206974940	5070	5070	5070	5070	0
161	20231212	171700	206974940	5070	5070	5070	5070	0
162	20231212	171600	206974940	5070	5070	5070	5070	0
163	20231212	171500	206974940	5070	5070	5070	5070	0
164	20231212	171400	206974940	5070	5070	5070	5070	0
165	20231212	171300	206974940	5070	5070	5070	5070	0
166	20231212	171200	206974940	5070	5070	5070	5070	0
167	20231212	171100	206974940	5070	5070	5070	5070	0
168	20231212	171000	206974940	5070	5070	5070	5070	0
169	20231212	170900	206974940	5070	5070	5070	5070	0
170	20231212	170800	206974940	5070	5070	5070	5070	0
171	20231212	170700	206974940	5070	5070	5070	5070	0
172	20231212	170600	206974940	5070	5070	5070	5070	0
173	20231212	170500	206974940	5070	5070	5070	5070	0
174	20231212	170400	206974940	5070	5070	5070	5070	0
175	20231212	170300	206974940	5070	5070	5070	5070	0
176	20231212	170200	206974940	5070	5070	5070	5070	0
177	20231212	170100	206974940	5070	5070	5070	5070	0
178	20231212	170000	206974940	5070	5070	5070	5070	0
179	20231212	165900	206974940	5070	5070	5070	5070	0
180	20231212	165800	206974940	5070	5070	5070	5070	0
181	20231212	165700	206974940	5070	5070	5070	5070	0
182	20231212	165600	206974940	5070	5070	5070	5070	1115
183	20231212	165500	206974940	5070	5070	5070	5070	0
184	20231212	165400	206974940	5070	5070	5070	5070	0
185	20231212	165300	206974940	5070	5070	5070	5070	0
186	20231212	165200	206974940	5070	5070	5070	5070	0
187	20231212	165100	206974940	5070	5070	5070	5070	0
188	20231212	165000	206974940	5070	5070	5070	5070	0
189	20231212	164900	206974940	5070	5070	5070	5070	0
190	20231212	164800	206974940	5070	5070	5070	5070	0
191	20231212	164700	206974940	5070	5070	5070	5070	0
192	20231212	164600	206974940	5070	5070	5070	5070	0
193	20231212	164500	206974940	5070	5070	5070	5070	0
194	20231212	164400	206974940	5070	5070	5070	5070	0
195	20231212	164300	206974940	5070	5070	5070	5070	0
196	20231212	164200	206974940	5070	5070	5070	5070	0
197	20231212	164100	206974940	5070	5070	5070	5070	0
198	20231212	164000	206974940	5070	5070	5070	5070	0
199	20231212	163900	206974940	5070	5070	5070	5070	0
200	20231212	163800	206974940	5070	5070	5070	5070	0
201	20231212	163700	206974940	5070	5070	5070	5070	0
202	20231212	163600	206974940	5070	5070	5070	5070	0
203	20231212	163500	206974940	5070	5070	5070	5070	0
204	20231212	163400	206974940	5070	5070	5070	5070	0
205	20231212	163300	206974940	5070	5070	5070	5070	0
206	20231212	163200	206974940	5070	5070	5070	5070	0
207	20231212	163100	206974940	5070	5070	5070	5070	0
208	20231212	163000	206974940	5070	5070	5070	5070	0
209	20231212	162900	206974940	5070	5070	5070	5070	0
210	20231212	162800	206974940	5070	5070	5070	5070	0
211	20231212	162700	206974940	5070	5070	5070	5070	0
212	20231212	162600	206974940	5070	5070	5070	5070	1115
213	20231212	162500	206974940	5070	5070	5070	5070	0
214	20231212	162400	206974940	5070	5070	5070	5070	0
215	20231212	162300	206974940	5070	5070	5070	5070	0
216	20231212	162200	206974940	5070	5070	5070	5070	0
217	20231212	162100	206974940	5070	5070	5070	5070	0
218	20231212	162000	206974940	5070	5070	5070	5070	0
219	20231212	161900	206974940	5070	5070	5070	5070	0
220	20231212	161800	206974940	5070	5070	5070	5070	0
221	20231212	161700	206974940	5070	5070	5070	5070	0
222	20231212	161600	206974940	5070	5070	5070	5070	0
223	20231212	161500	206974940	5070	5070	5070	5070	0
224	20231212	161400	206974940	5070	5070	5070	5070	0
225	20231212	161300	206974940	5070	5070	5070	5070	0
226	20231212	161200	206974940	5070	5070	5070	5070	0
227	20231212	161100	206974940	5070	5070	5070	5070	0
228	20231212	161000	206974940	5070	5070	5070	5070	0
229	20231212	160900	206974940	5070	5070	5070	5070	0
230	20231212	160800	206974940	5070	5070	5070	5070	0
231	20231212	160700	206974940	5070	5070	5070	5070	0
232	20231212	160600	206974940	5070	5070	5070	5070	0
233	20231212	160500	206974940	5070	5070	5070	5070	0
234	20231212	160400	206974940	5070	5070	5070	5070	0
235	20231212	160300	206974940	5070	5070	5070	5070	0
236	20231212	160200	206974940	5070	5070	5070	5070	0
237	20231212	160100	206974940	5070	5070	5070	5070	0
238	20231212	160000	206974940	5070	5070	5070	5070	0
239	20231212	155900	206974940	5070	5070	5070	5070	0
240	20231212	155800	206974940	5070	5070	5070	5070	0
241	20231212	155700	206974940	5070	5070	5070	5070	0
242	20231212	155600	206974940	5070	5070	5070	5070	1115
243	20231212	155500	206974940	5070	5070	5070	5070	0
244	20231212	155400	206974940	5070	5070	5070	5070	0
245	20231212	155300	206974940	5070	5070	5070	5070	0
246	20231212	155200	206974940	5070	5070	5070	5070	0
247	20231212	155100	206974940	5070	5070	5070	5070	0
248	20231212	155000	206974940	5070	5070	5070	5070	0
249	20231212	154900	206974940	5070	5070	5070	5070	0
250	20231212	154800	206974940	5070	5070	5070	5070	0
251	20231212	154700	206974940	5070	5070	5070	5070	0
252	20231212	154600	206974940	5070	5070	5070	5070	0
253	20231212	154500	206974940	5070	5070	5070	5070	0
254	20231212	154400	206974940	5070	5070	5070	5070	0
255	20231212	154300	206974940	5070	5070	5070	5070	0
256	20231212	154200	206974940	5070	5070	5070	5070	0
257	20231212	154100	206974940	5070	5070	5070	5070	0
258	20231212	154000	206974940	5070	5070	5070	5070	0
259	20231212	153900	206974940	5070	5070	5070	5070	0
260	20231212	153800	206974940	5070	5070	5070	5070	0
261	20231212	153700	206974940	5070	5070	5070	5070	0
262	20231212	153600	206974940	5070	5070	5070	5070	0
263	20231212	153500	206974940	5070	5070	5070	5070	0
264	20231212	153400	206974940	5070	5070	5070	5070	0
265	20231212	153300	206974940	5070	5070	5070	5070	0
266	20231212	153200	206974940	5070	5070	5070	5070	0
267	20231212	153100	206974940	5070	5070	5070	5070	0
268	20231212	153000	206974940	5070	5070	5070	5070	1115
269	20231212	152900	201321890	5120	5120	5120	5120	0
270	20231212	152800	201321890	5120	5120	5120	5120	0
271	20231212	152700	201321890	5120	5120	5120	5120	0
272	20231212	152600	201321890	5120	5120	5120	5120	0
273	20231212	152500	201321890	5120	5120	5120	5120	0
274	20231212	152400	201321890	5120	5120	5120	5120	0
275	20231212	152300	201321890	5120	5120	5120	5120	0
276	20231212	152200	201321890	5120	5120	5120	5120	0
277	20231212	152100	201321890	5120	5120	5120	5120	0
278	20231212	152000	201321890	5120	5120	5120	5120	0
279	20231212	151900	201321890	5120	5120	5120	5070	570
280	20231212	151800	198431840	5070	5120	5120	5070	375
281	20231212	151700	196527000	5080	5080	5080	5080	113
282	20231212	151600	195952960	5120	5080	5120	5070	140
283	20231212	151500	195241560	5080	5080	5080	5080	861
284	20231212	151400	190867680	5120	5080	5120	5080	52
285	20231212	151300	190603440	5080	5090	5090	5080	412
286	20231212	151200	188509460	5120	5090	5120	5090	2
287	20231212	151100	188499250	5090	5120	5120	5090	69
288	20231212	151000	188147950	5120	5090	5120	5090	302
289	20231212	150900	186610710	5090	5120	5120	5090	11
290	20231212	150800	186554660	5120	5090	5120	5090	4
291	20231212	150700	186534210	5120	5120	5120	5120	6
292	20231212	150600	186503490	5080	5090	5090	5080	300
293	20231212	150500	184977890	5120	5120	5120	5120	0
294	20231212	150400	184977890	5120	5120	5120	5120	0
295	20231212	150300	184977890	5120	5120	5120	5120	0
296	20231212	150200	184977890	5120	5120	5120	5120	51
297	20231212	150100	184716770	5090	5090	5090	5090	1911
298	20231212	150000	174989780	5090	5090	5090	5090	133
299	20231212	145900	174312810	5100	5090	5100	5090	101
300	20231212	145800	173798650	5100	5110	5110	5100	85
301	20231212	145700	173365090	5100	5110	5110	5100	1613
302	20231212	145600	165138660	5120	5120	5120	5120	0
303	20231212	145500	165138660	5120	5120	5120	5120	0
304	20231212	145400	165138660	5120	5110	5120	5110	199
305	20231212	145300	164119790	5120	5110	5120	5110	5
306	20231212	145200	164094210	5110	5110	5110	5110	300
307	20231212	145100	162561210	5120	5120	5120	5120	0
308	20231212	145000	162561210	5120	5120	5120	5120	0
309	20231212	144900	162561210	5120	5120	5120	5120	0
310	20231212	144800	162561210	5120	5120	5120	5120	0
311	20231212	144700	162561210	5120	5120	5120	5120	0
312	20231212	144600	162561210	5120	5120	5120	5120	0
313	20231212	144500	162561210	5120	5120	5120	5120	1
314	20231212	144400	162556090	5120	5110	5120	5110	139
315	20231212	144300	161845770	5110	5110	5110	5110	4
316	20231212	144200	161825330	5110	5110	5110	5110	0
317	20231212	144100	161825330	5110	5110	5110	5110	0
318	20231212	144000	161825330	5110	5110	5110	5110	0
319	20231212	143900	161825330	5110	5100	5110	5100	269
320	20231212	143800	160453420	5100	5100	5100	5100	0
321	20231212	143700	160453420	5100	5100	5100	5100	0
322	20231212	143600	160453420	5100	5100	5100	5100	0
323	20231212	143500	160453420	5100	5100	5100	5100	0
324	20231212	143400	160453420	5100	5100	5100	5100	0
325	20231212	143300	160453420	5100	5100	5100	5100	0
326	20231212	143200	160453420	5100	5100	5100	5090	355
327	20231212	143100	158644900	5100	5100	5100	5100	0
328	20231212	143000	158644900	5100	5100	5100	5100	1
329	20231212	142900	158639800	5090	5090	5090	5090	200
330	20231212	142800	157621800	5100	5100	5100	5100	0
331	20231212	142700	157621800	5100	5100	5100	5100	1
332	20231212	142600	157616700	5080	5080	5080	5080	0
333	20231212	142500	157616700	5080	5080	5080	5080	0
334	20231212	142400	157616700	5080	5080	5080	5080	1
335	20231212	142300	157611620	5100	5100	5100	5100	12
336	20231212	142200	157550420	5100	5080	5100	5080	70
337	20231212	142100	157194420	5100	5080	5100	5080	81
338	20231212	142000	156782880	5090	5100	5100	5090	51
339	20231212	141900	156522790	5100	5100	5100	5100	0
340	20231212	141800	156522790	5100	5100	5100	5100	0
341	20231212	141700	156522790	5100	5100	5100	5100	0
342	20231212	141600	156522790	5100	5100	5100	5100	0
343	20231212	141500	156522790	5100	5100	5100	5100	0
344	20231212	141400	156522790	5100	5100	5100	5100	0
345	20231212	141300	156522790	5100	5100	5100	5100	0
346	20231212	141200	156522790	5100	5100	5100	5100	0
347	20231212	141100	156522790	5100	5100	5100	5100	0
348	20231212	141000	156522790	5100	5100	5100	5100	0
349	20231212	140900	156522790	5100	5100	5100	5100	0
350	20231212	140800	156522790	5100	5100	5100	5100	0
351	20231212	140700	156522790	5100	5100	5100	5100	0
352	20231212	140600	156522790	5100	5100	5100	5100	0
353	20231212	140500	156522790	5100	5100	5100	5100	0
354	20231212	140400	156522790	5100	5080	5100	5080	101
355	20231212	140300	156009690	5080	5080	5080	5080	1
356	20231212	140200	156004610	5080	5080	5080	5080	0
357	20231212	140100	156004610	5080	5080	5080	5080	200
358	20231212	140000	154988610	5090	5090	5090	5090	0
359	20231212	135900	154988610	5090	5090	5090	5090	0
360	20231212	135800	154988610	5090	5090	5090	5090	1
361	20231212	135700	154983520	5100	5090	5100	5090	2
362	20231212	135600	154973330	5090	5090	5090	5090	46
363	20231212	135500	154739190	5090	5090	5090	5090	0
364	20231212	135400	154739190	5090	5090	5090	5090	150
365	20231212	135300	153975690	5100	5100	5100	5100	0
366	20231212	135200	153975690	5100	5100	5100	5100	50
367	20231212	135100	153720690	5100	5100	5100	5100	5
368	20231212	135000	153695190	5090	5090	5090	5090	0
369	20231212	134900	153695190	5090	5090	5090	5090	0
370	20231212	134800	153695190	5090	5090	5090	5090	0
371	20231212	134700	153695190	5090	5090	5090	5090	0
372	20231212	134600	153695190	5090	5090	5090	5090	0
373	20231212	134500	153695190	5090	5090	5090	5090	37
374	20231212	134400	153506860	5100	5100	5100	5100	0
375	20231212	134300	153506860	5100	5100	5100	5100	0
376	20231212	134200	153506860	5100	5100	5100	5100	1
377	20231212	134100	153501760	5100	5100	5100	5100	3
378	20231212	134000	153486460	5100	5100	5100	5100	1
379	20231212	133900	153481360	5090	5090	5090	5090	0
380	20231212	133800	153481360	5090	5090	5090	5090	0
381	20231212	133700	153481360	5090	5090	5090	5090	0
382	20231212	133600	153481360	5090	5090	5090	5090	0
383	20231212	133500	153481360	5090	5090	5090	5090	0
384	20231212	133400	153481360	5090	5090	5090	5090	172
385	20231212	133300	152605880	5080	5080	5080	5080	0
386	20231212	133200	152605880	5080	5080	5080	5080	0
387	20231212	133100	152605880	5080	5080	5080	5080	0
388	20231212	133000	152605880	5080	5080	5080	5080	50
389	20231212	132900	152351880	5080	5080	5080	5080	23
390	20231212	132800	152235040	5080	5080	5080	5080	0
391	20231212	132700	152235040	5080	5080	5080	5080	0
392	20231212	132600	152235040	5080	5080	5080	5080	100
393	20231212	132500	151727040	5070	5070	5070	5070	0
394	20231212	132400	151727040	5070	5070	5070	5070	2
395	20231212	132300	151716900	5060	5070	5070	5060	220
396	20231212	132200	150603310	5080	5080	5080	5080	0
397	20231212	132100	150603310	5080	5080	5080	5080	0
398	20231212	132000	150603310	5080	5080	5080	5080	1
399	20231212	131900	150598230	5060	5060	5060	5060	0
400	20231212	131800	150598230	5060	5060	5060	5060	0
401	20231212	131700	150598230	5060	5060	5060	5060	12
402	20231212	131600	150537510	5060	5060	5060	5060	9
403	20231212	131500	150491970	5080	5080	5080	5080	0
404	20231212	131400	150491970	5080	5080	5080	5080	0
405	20231212	131300	150491970	5080	5060	5080	5060	336
406	20231212	131200	148791790	5060	5060	5060	5060	0
407	20231212	131100	148791790	5060	5070	5070	5060	94
408	20231212	131000	148316140	5080	5080	5080	5080	0
409	20231212	130900	148316140	5080	5080	5080	5080	1
410	20231212	130800	148311060	5080	5080	5080	5080	0
411	20231212	130700	148311060	5080	5060	5080	5060	162
412	20231212	130600	147490100	5060	5060	5060	5060	0
413	20231212	130500	147490100	5060	5070	5070	5060	289
414	20231212	130400	146027640	5070	5070	5070	5070	0
415	20231212	130300	146027640	5070	5070	5070	5070	30
416	20231212	130200	145875540	5070	5070	5070	5070	60
417	20231212	130100	145571340	5070	5070	5070	5070	0
418	20231212	130000	145571340	5070	5070	5070	5070	0
419	20231212	125900	145571340	5070	5070	5070	5070	0
420	20231212	125800	145571340	5070	5070	5070	5070	9
421	20231212	125700	145525710	5070	5070	5070	5070	98
422	20231212	125600	145028850	5060	5060	5060	5060	0
423	20231212	125500	145028850	5060	5060	5060	5060	0
424	20231212	125400	145028850	5060	5060	5060	5060	10
425	20231212	125300	144978250	5060	5060	5060	5060	0
426	20231212	125200	144978250	5060	5060	5060	5060	40
427	20231212	125100	144775850	5060	5060	5060	5060	134
428	20231212	125000	144097810	5070	5070	5070	5070	0
429	20231212	124900	144097810	5070	5070	5070	5070	0
430	20231212	124800	144097810	5070	5080	5090	5070	67
431	20231212	124700	143758060	5080	5080	5080	5080	0
432	20231212	124600	143758060	5080	5080	5080	5080	0
433	20231212	124500	143758060	5080	5080	5080	5080	1
434	20231212	124400	143752980	5090	5090	5090	5090	10
435	20231212	124300	143702080	5070	5070	5070	5070	0
436	20231212	124200	143702080	5070	5070	5070	5070	165
437	20231212	124100	142865530	5090	5090	5090	5090	0
438	20231212	124000	142865530	5090	5090	5090	5090	1
439	20231212	123900	142860440	5060	5060	5060	5060	0
440	20231212	123800	142860440	5060	5060	5060	5060	0
441	20231212	123700	142860440	5060	5060	5060	5060	10
442	20231212	123600	142809840	5060	5060	5060	5060	0
443	20231212	123500	142809840	5060	5060	5060	5060	0
444	20231212	123400	142809840	5060	5060	5060	5060	3500
445	20231212	123300	125099840	5080	5080	5080	5080	0
446	20231212	123200	125099840	5080	5080	5080	5080	0
447	20231212	123100	125099840	5080	5080	5080	5080	2
448	20231212	123000	125089680	5080	5080	5080	5080	45
449	20231212	122900	124861080	5080	5080	5080	5080	0
450	20231212	122800	124861080	5080	5080	5080	5080	0
451	20231212	122700	124861080	5080	5080	5080	5080	0
452	20231212	122600	124861080	5080	5080	5080	5080	1
453	20231212	122500	124856000	5090	5060	5090	5060	2
454	20231212	122400	124845850	5060	5060	5060	5060	199
455	20231212	122300	123838910	5050	5050	5050	5050	0
456	20231212	122200	123838910	5050	5050	5050	5050	1
457	20231212	122100	123833860	5050	5050	5050	5050	158
458	20231212	122000	123035960	5090	5090	5090	5090	0
459	20231212	121900	123035960	5090	5090	5090	5090	1
460	20231212	121800	123030870	5090	5090	5090	5090	1
461	20231212	121700	123025780	5050	5050	5050	5050	0
462	20231212	121600	123025780	5050	5050	5050	5050	0
463	20231212	121500	123025780	5050	5050	5050	5050	0
464	20231212	121400	123025780	5050	5060	5060	5050	303
465	20231212	121300	121495620	5090	5090	5090	5090	1
466	20231212	121200	121490530	5050	5050	5050	5050	0
467	20231212	121100	121490530	5050	5050	5050	5050	0
468	20231212	121000	121490530	5050	5060	5060	5050	124
469	20231212	120900	120864320	5060	5060	5060	5060	0
470	20231212	120800	120864320	5060	5060	5060	5060	55
471	20231212	120700	120586020	5060	5060	5060	5060	0
472	20231212	120600	120586020	5060	5060	5060	5060	30
473	20231212	120500	120434220	5050	5050	5050	5050	0
474	20231212	120400	120434220	5050	5050	5050	5050	0
475	20231212	120300	120434220	5050	5050	5050	5050	143
476	20231212	120200	119712070	5050	5050	5050	5050	0
477	20231212	120100	119712070	5050	5050	5050	5050	0
478	20231212	120000	119712070	5050	5050	5050	5050	0
479	20231212	115900	119712070	5050	5050	5050	5050	0
480	20231212	115800	119712070	5050	5050	5050	5050	0
481	20231212	115700	119712070	5050	5070	5070	5050	3177
482	20231212	115600	103647900	5070	5070	5070	5070	0
483	20231212	115500	103647900	5070	5070	5070	5070	0
484	20231212	115400	103647900	5070	5070	5070	5070	0
485	20231212	115300	103647900	5070	5090	5090	5070	1299
486	20231212	115200	97051570	5090	5090	5090	5090	80
487	20231212	115100	96644370	5090	5090	5090	5090	0
488	20231212	115000	96644370	5090	5090	5090	5090	0
489	20231212	114900	96644370	5090	5090	5090	5090	17
490	20231212	114800	96557840	5090	5090	5090	5090	0
491	20231212	114700	96557840	5090	5090	5090	5090	0
492	20231212	114600	96557840	5090	5090	5090	5090	0
493	20231212	114500	96557840	5090	5090	5090	5090	0
494	20231212	114400	96557840	5090	5090	5090	5090	4
495	20231212	114300	96537480	5070	5070	5070	5070	0
496	20231212	114200	96537480	5070	5070	5070	5070	0
497	20231212	114100	96537480	5070	5070	5070	5070	0
498	20231212	114000	96537480	5070	5080	5080	5070	10
499	20231212	113900	96486730	5100	5100	5100	5100	0
500	20231212	113800	96486730	5100	5100	5100	5100	0
501	20231212	113700	96486730	5100	5100	5100	5100	2
502	20231212	113600	96476530	5080	5080	5080	5080	25
503	20231212	113500	96349530	5080	5080	5080	5080	0
504	20231212	113400	96349530	5080	5080	5080	5080	10
505	20231212	113300	96298730	5080	5080	5080	5080	90
506	20231212	113200	95841530	5080	5080	5080	5080	0
507	20231212	113100	95841530	5080	5080	5080	5080	0
508	20231212	113000	95841530	5080	5080	5080	5080	0
509	20231212	112900	95841530	5080	5080	5080	5080	14
510	20231212	112800	95770410	5080	5080	5080	5080	0
511	20231212	112700	95770410	5080	5080	5080	5080	0
512	20231212	112600	95770410	5080	5100	5100	5080	19
513	20231212	112500	95673810	5080	5100	5100	5080	31
514	20231212	112400	95515730	5100	5100	5100	5100	0
515	20231212	112300	95515730	5100	5100	5100	5100	1
516	20231212	112200	95510630	5100	5100	5100	5100	0
517	20231212	112100	95510630	5100	5100	5100	5100	0
518	20231212	112000	95510630	5100	5100	5100	5100	0
519	20231212	111900	95510630	5100	5100	5100	5100	3
520	20231212	111800	95495330	5100	5090	5100	5070	61
521	20231212	111700	95185860	5100	5100	5100	5100	100
522	20231212	111600	94675860	5100	5100	5100	5100	5
523	20231212	111500	94650360	5100	5100	5100	5100	0
524	20231212	111400	94650360	5100	5100	5100	5100	2
525	20231212	111300	94640160	5100	5100	5100	5100	0
526	20231212	111200	94640160	5100	5100	5100	5100	4
527	20231212	111100	94619760	5100	5100	5100	5100	0
528	20231212	111000	94619760	5100	5100	5100	5100	0
529	20231212	110900	94619760	5100	5100	5100	5100	0
530	20231212	110800	94619760	5100	5100	5100	5100	0
531	20231212	110700	94619760	5100	5100	5100	5100	0
532	20231212	110600	94619760	5100	5100	5100	5100	5
533	20231212	110500	94594260	5070	5070	5070	5070	0
534	20231212	110400	94594260	5070	5070	5070	5070	0
535	20231212	110300	94594260	5070	5070	5070	5070	0
536	20231212	110200	94594260	5070	5070	5070	5070	30
537	20231212	110100	94442160	5070	5100	5100	5070	83
538	20231212	110000	94021320	5100	5100	5100	5100	0
539	20231212	105900	94021320	5100	5100	5100	5100	9
540	20231212	105800	93975420	5100	5100	5100	5100	0
541	20231212	105700	93975420	5100	5100	5100	5100	0
542	20231212	105600	93975420	5100	5100	5100	5100	21
543	20231212	105500	93868320	5100	5100	5100	5100	2
544	20231212	105400	93858120	5070	5080	5080	5070	235
545	20231212	105300	92666620	5100	5100	5100	5100	0
546	20231212	105200	92666620	5100	5100	5100	5100	4
547	20231212	105100	92646220	5080	5080	5080	5080	24
548	20231212	105000	92524300	5100	5100	5100	5100	0
549	20231212	104900	92524300	5100	5090	5100	5090	3
550	20231212	104800	92509010	5100	5080	5100	5070	28
551	20231212	104700	92366860	5070	5070	5070	5070	0
552	20231212	104600	92366860	5070	5070	5070	5070	0
553	20231212	104500	92366860	5070	5070	5070	5070	0
554	20231212	104400	92366860	5070	5070	5070	5070	422
555	20231212	104300	90227320	5070	5070	5070	5070	50
556	20231212	104200	89973820	5070	5070	5070	5070	0
557	20231212	104100	89973820	5070	5070	5070	5070	10
558	20231212	104000	89923120	5070	5070	5070	5070	100
559	20231212	103900	89416120	5070	5070	5070	5070	100
560	20231212	103800	88909120	5070	5070	5070	5070	0
561	20231212	103700	88909120	5070	5070	5070	5070	2
562	20231212	103600	88898980	5040	5040	5040	5040	122
563	20231212	103500	88284100	5040	5040	5040	5040	100
564	20231212	103400	87780100	5040	5040	5040	5040	0
565	20231212	103300	87780100	5040	5040	5040	5040	0
566	20231212	103200	87780100	5040	5040	5040	5040	0
567	20231212	103100	87780100	5040	5040	5040	5040	10
568	20231212	103000	87729700	5030	5040	5040	5030	11
569	20231212	102900	87674360	5040	5040	5040	5040	0
570	20231212	102800	87674360	5040	5040	5040	5040	813
571	20231212	102700	83576840	5070	5070	5070	5070	0
572	20231212	102600	83576840	5070	5070	5070	5070	10
573	20231212	102500	83526140	5040	5040	5040	5040	0
574	20231212	102400	83526140	5040	5040	5040	5040	0
575	20231212	102300	83526140	5040	5040	5040	5040	151
576	20231212	102200	82765100	5070	5070	5070	5070	0
577	20231212	102100	82765100	5070	5070	5070	5070	0
578	20231212	102000	82765100	5070	5070	5070	5070	10
579	20231212	101900	82714400	5070	5070	5070	5070	0
580	20231212	101800	82714400	5070	5040	5070	5040	122
581	20231212	101700	82099490	5050	5050	5050	5050	38
582	20231212	101600	81907590	5070	5070	5070	5070	0
583	20231212	101500	81907590	5070	5070	5070	5070	0
584	20231212	101400	81907590	5070	5070	5070	5070	0
585	20231212	101300	81907590	5070	5070	5070	5070	0
586	20231212	101200	81907590	5070	5070	5070	5070	0
587	20231212	101100	81907590	5070	5070	5070	5070	0
588	20231212	101000	81907590	5070	5070	5070	5070	0
589	20231212	100900	81907590	5070	5070	5070	5070	0
590	20231212	100800	81907590	5070	5070	5070	5070	1
591	20231212	100700	81902520	5060	5060	5060	5060	99
592	20231212	100600	81401580	5060	5040	5060	5040	597
593	20231212	100500	78392680	5040	5040	5040	5030	45
594	20231212	100400	78166280	5040	5040	5040	5040	7
595	20231212	100300	78131000	5040	5060	5060	5040	161
596	20231212	100200	77319510	5060	5060	5060	5060	18
597	20231212	100100	77228430	5060	5030	5060	5030	48
598	20231212	100000	76986960	5040	5040	5040	5040	2
599	20231212	095900	76976880	5060	5030	5060	5030	51
600	20231212	095800	76720320	5030	5030	5060	5030	134
601	20231212	095700	76046270	5070	5070	5070	5070	0
602	20231212	095600	76046270	5070	5070	5070	5070	0
603	20231212	095500	76046270	5070	5070	5070	5070	0
604	20231212	095400	76046270	5070	5050	5070	5020	2766
605	20231212	095300	62118840	5080	5080	5080	5080	100
606	20231212	095200	61610840	5060	5060	5060	5060	1006
607	20231212	095100	56520480	5060	5060	5060	5060	142
608	20231212	095000	55801960	5060	5060	5060	5060	1181
609	20231212	094900	49826100	5050	5050	5050	5050	4
610	20231212	094800	49805900	5060	5060	5060	5060	10
611	20231212	094700	49755300	5060	5050	5060	5050	3
612	20231212	094600	49740140	5060	5060	5060	5060	0
613	20231212	094500	49740140	5060	5040	5060	5040	25
614	20231212	094400	49613740	5040	5040	5040	5040	1
615	20231212	094300	49608700	5040	5040	5040	5040	112
616	20231212	094200	49044220	5040	5040	5040	5040	20
617	20231212	094100	48943420	5060	5060	5060	5060	7
618	20231212	094000	48908000	5060	5050	5060	5050	609
619	20231212	093900	45829490	5030	5030	5030	5030	477
620	20231212	093800	43430180	5030	5030	5030	5030	0
621	20231212	093700	43430180	5030	5050	5050	5030	522
622	20231212	093600	40804260	5040	5040	5040	5040	70
623	20231212	093500	40451460	5030	5030	5030	5030	0
624	20231212	093400	40451460	5030	5040	5040	5030	419
625	20231212	093300	38343690	5040	5060	5060	5040	2303
626	20231212	093200	26707370	5070	5070	5070	5070	2
627	20231212	093100	26697230	5080	5080	5080	5080	0
628	20231212	093000	26697230	5080	5080	5080	5080	0
629	20231212	092900	26697230	5080	5080	5080	5080	38
630	20231212	092800	26504190	5090	5090	5090	5090	0
631	20231212	092700	26504190	5090	5090	5090	5090	0
632	20231212	092600	26504190	5090	5090	5090	5090	0
633	20231212	092500	26504190	5090	5090	5090	5090	2
634	20231212	092400	26494010	5060	5060	5060	5060	2
635	20231212	092300	26483890	5060	5070	5070	5060	408
636	20231212	092200	24418440	5110	5110	5110	5110	0
637	20231212	092100	24418440	5110	5110	5110	5110	0
638	20231212	092000	24418440	5110	5110	5110	5110	0
639	20231212	091900	24418440	5110	5110	5110	5060	35
640	20231212	091800	24240890	5060	5060	5060	5060	3
641	20231212	091700	24225710	5060	5100	5110	5060	1034
642	20231212	091600	18982870	5100	5090	5100	5090	160
643	20231212	091500	18167860	5100	5100	5100	5100	0
644	20231212	091400	18167860	5100	5090	5100	5090	4
645	20231212	091300	18147480	5070	5070	5070	5070	40
646	20231212	091200	17944680	5060	5060	5060	5060	0
647	20231212	091100	17944680	5060	5060	5060	5060	0
648	20231212	091000	17944680	5060	5060	5060	5060	24
649	20231212	090900	17823240	5060	5060	5060	5060	0
650	20231212	090800	17823240	5060	5060	5120	5050	23
651	20231212	090700	17706300	5030	5030	5030	5030	412
652	20231212	090600	15633940	5040	5040	5040	5040	51
653	20231212	090500	15376900	5040	5050	5100	5020	683
654	20231212	090400	11931620	5100	5030	5130	5020	400
655	20231212	090300	9904600	5040	5040	5130	5030	290
656	20231212	090200	8432050	5050	5130	5130	5050	318
657	20231212	090100	6821890	5130	5110	5130	5090	265
658	20231212	090000	5471080	5100	5140	5140	5100	1067