KissMeData/016590/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190100	578097020	5920	5920	5920	5920	946
3	20231212	190000	578097020	5920	5920	5920	5920	0
4	20231212	185900	578097020	5920	5920	5920	5920	0
5	20231212	185800	578097020	5920	5920	5920	5920	0
6	20231212	185700	578097020	5920	5920	5920	5920	0
7	20231212	185600	578097020	5920	5920	5920	5920	0
8	20231212	185500	578097020	5920	5920	5920	5920	0
9	20231212	185400	578097020	5920	5920	5920	5920	0
10	20231212	185300	578097020	5920	5920	5920	5920	0
11	20231212	185200	578097020	5920	5920	5920	5920	0
12	20231212	185100	578097020	5920	5920	5920	5920	0
13	20231212	185000	578097020	5920	5920	5920	5920	0
14	20231212	184900	578097020	5920	5920	5920	5920	0
15	20231212	184800	578097020	5920	5920	5920	5920	0
16	20231212	184700	578097020	5920	5920	5920	5920	0
17	20231212	184600	578097020	5920	5920	5920	5920	0
18	20231212	184500	578097020	5920	5920	5920	5920	0
19	20231212	184400	578097020	5920	5920	5920	5920	0
20	20231212	184300	578097020	5920	5920	5920	5920	0
21	20231212	184200	578097020	5920	5920	5920	5920	0
22	20231212	184100	578097020	5920	5920	5920	5920	0
23	20231212	184000	578097020	5920	5920	5920	5920	0
24	20231212	183900	578097020	5920	5920	5920	5920	0
25	20231212	183800	578097020	5920	5920	5920	5920	0
26	20231212	183700	578097020	5920	5920	5920	5920	0
27	20231212	183600	578097020	5920	5920	5920	5920	0
28	20231212	183500	578097020	5920	5920	5920	5920	0
29	20231212	183400	578097020	5920	5920	5920	5920	0
30	20231212	183300	578097020	5920	5920	5920	5920	0
31	20231212	183200	578097020	5920	5920	5920	5920	0
32	20231212	183100	578097020	5920	5920	5920	5920	946
33	20231212	183000	578097020	5920	5920	5920	5920	0
34	20231212	182900	578097020	5920	5920	5920	5920	0
35	20231212	182800	578097020	5920	5920	5920	5920	0
36	20231212	182700	578097020	5920	5920	5920	5920	0
37	20231212	182600	578097020	5920	5920	5920	5920	0
38	20231212	182500	578097020	5920	5920	5920	5920	0
39	20231212	182400	578097020	5920	5920	5920	5920	0
40	20231212	182300	578097020	5920	5920	5920	5920	0
41	20231212	182200	578097020	5920	5920	5920	5920	0
42	20231212	182100	578097020	5920	5920	5920	5920	0
43	20231212	182000	578097020	5920	5920	5920	5920	0
44	20231212	181900	578097020	5920	5920	5920	5920	0
45	20231212	181800	578097020	5920	5920	5920	5920	0
46	20231212	181700	578097020	5920	5920	5920	5920	0
47	20231212	181600	578097020	5920	5920	5920	5920	0
48	20231212	181500	578097020	5920	5920	5920	5920	0
49	20231212	181400	578097020	5920	5920	5920	5920	0
50	20231212	181300	578097020	5920	5920	5920	5920	0
51	20231212	181200	578097020	5920	5920	5920	5920	0
52	20231212	181100	578097020	5920	5920	5920	5920	0
53	20231212	181000	578097020	5920	5920	5920	5920	0
54	20231212	180900	578097020	5920	5920	5920	5920	0
55	20231212	180800	578097020	5920	5920	5920	5920	0
56	20231212	180700	578097020	5920	5920	5920	5920	0
57	20231212	180600	578097020	5920	5920	5920	5920	0
58	20231212	180500	578097020	5920	5920	5920	5920	0
59	20231212	180400	578097020	5920	5920	5920	5920	0
60	20231212	180300	578097020	5920	5920	5920	5920	0
61	20231212	180200	578097020	5920	5920	5920	5920	0
62	20231212	180100	578097020	5920	5920	5920	5920	946
63	20231212	180000	578097020	5920	5920	5920	5920	0
64	20231212	175900	578097020	5920	5920	5920	5920	0
65	20231212	175800	578097020	5920	5920	5920	5920	0
66	20231212	175700	578097020	5920	5920	5920	5920	0
67	20231212	175600	578097020	5920	5920	5920	5920	0
68	20231212	175500	578097020	5920	5920	5920	5920	0
69	20231212	175400	578097020	5920	5920	5920	5920	0
70	20231212	175300	578097020	5920	5920	5920	5920	0
71	20231212	175200	578097020	5920	5920	5920	5920	0
72	20231212	175100	578097020	5920	5920	5920	5920	0
73	20231212	175000	578097020	5920	5920	5920	5920	0
74	20231212	174900	578097020	5920	5920	5920	5920	0
75	20231212	174800	578097020	5920	5920	5920	5920	0
76	20231212	174700	578097020	5920	5920	5920	5920	0
77	20231212	174600	578097020	5920	5920	5920	5920	0
78	20231212	174500	578097020	5920	5920	5920	5920	0
79	20231212	174400	578097020	5920	5920	5920	5920	0
80	20231212	174300	578097020	5920	5920	5920	5920	0
81	20231212	174200	578097020	5920	5920	5920	5920	0
82	20231212	174100	578097020	5920	5920	5920	5920	0
83	20231212	174000	578097020	5920	5920	5920	5920	0
84	20231212	173900	578097020	5920	5920	5920	5920	0
85	20231212	173800	578097020	5920	5920	5920	5920	0
86	20231212	173700	578097020	5920	5920	5920	5920	0
87	20231212	173600	578097020	5920	5920	5920	5920	0
88	20231212	173500	578097020	5920	5920	5920	5920	0
89	20231212	173400	578097020	5920	5920	5920	5920	0
90	20231212	173300	578097020	5920	5920	5920	5920	0
91	20231212	173200	578097020	5920	5920	5920	5920	0
92	20231212	173100	578097020	5920	5920	5920	5920	946
93	20231212	173000	578097020	5920	5920	5920	5920	0
94	20231212	172900	578097020	5920	5920	5920	5920	0
95	20231212	172800	578097020	5920	5920	5920	5920	0
96	20231212	172700	578097020	5920	5920	5920	5920	0
97	20231212	172600	578097020	5920	5920	5920	5920	0
98	20231212	172500	578097020	5920	5920	5920	5920	0
99	20231212	172400	578097020	5920	5920	5920	5920	0
100	20231212	172300	578097020	5920	5920	5920	5920	0
101	20231212	172200	578097020	5920	5920	5920	5920	0
102	20231212	172100	578097020	5920	5920	5920	5920	0
103	20231212	172000	578097020	5920	5920	5920	5920	0
104	20231212	171900	578097020	5920	5920	5920	5920	0
105	20231212	171800	578097020	5920	5920	5920	5920	0
106	20231212	171700	578097020	5920	5920	5920	5920	0
107	20231212	171600	578097020	5920	5920	5920	5920	0
108	20231212	171500	578097020	5920	5920	5920	5920	0
109	20231212	171400	578097020	5920	5920	5920	5920	0
110	20231212	171300	578097020	5920	5920	5920	5920	0
111	20231212	171200	578097020	5920	5920	5920	5920	0
112	20231212	171100	578097020	5920	5920	5920	5920	0
113	20231212	171000	578097020	5920	5920	5920	5920	0
114	20231212	170900	578097020	5920	5920	5920	5920	0
115	20231212	170800	578097020	5920	5920	5920	5920	0
116	20231212	170700	578097020	5920	5920	5920	5920	0
117	20231212	170600	578097020	5920	5920	5920	5920	0
118	20231212	170500	578097020	5920	5920	5920	5920	0
119	20231212	170400	578097020	5920	5920	5920	5920	0
120	20231212	170300	578097020	5920	5920	5920	5920	0
121	20231212	170200	578097020	5920	5920	5920	5920	0
122	20231212	170100	578097020	5920	5920	5920	5920	946
123	20231212	170000	578097020	5920	5920	5920	5920	0
124	20231212	165900	578097020	5920	5920	5920	5920	0
125	20231212	165800	578097020	5920	5920	5920	5920	0
126	20231212	165700	578097020	5920	5920	5920	5920	0
127	20231212	165600	578097020	5920	5920	5920	5920	0
128	20231212	165500	578097020	5920	5920	5920	5920	0
129	20231212	165400	578097020	5920	5920	5920	5920	0
130	20231212	165300	578097020	5920	5920	5920	5920	0
131	20231212	165200	578097020	5920	5920	5920	5920	0
132	20231212	165100	578097020	5920	5920	5920	5920	0
133	20231212	165000	578097020	5920	5920	5920	5920	0
134	20231212	164900	578097020	5920	5920	5920	5920	0
135	20231212	164800	578097020	5920	5920	5920	5920	0
136	20231212	164700	578097020	5920	5920	5920	5920	0
137	20231212	164600	578097020	5920	5920	5920	5920	0
138	20231212	164500	578097020	5920	5920	5920	5920	0
139	20231212	164400	578097020	5920	5920	5920	5920	0
140	20231212	164300	578097020	5920	5920	5920	5920	0
141	20231212	164200	578097020	5920	5920	5920	5920	0
142	20231212	164100	578097020	5920	5920	5920	5920	0
143	20231212	164000	578097020	5920	5920	5920	5920	0
144	20231212	163900	578097020	5920	5920	5920	5920	0
145	20231212	163800	578097020	5920	5920	5920	5920	0
146	20231212	163700	578097020	5920	5920	5920	5920	0
147	20231212	163600	578097020	5920	5920	5920	5920	0
148	20231212	163500	578097020	5920	5920	5920	5920	0
149	20231212	163400	578097020	5920	5920	5920	5920	0
150	20231212	163300	578097020	5920	5920	5920	5920	0
151	20231212	163200	578097020	5920	5920	5920	5920	0
152	20231212	163100	578097020	5920	5920	5920	5920	946
153	20231212	163000	578097020	5920	5920	5920	5920	0
154	20231212	162900	578097020	5920	5920	5920	5920	0
155	20231212	162800	578097020	5920	5920	5920	5920	0
156	20231212	162700	578097020	5920	5920	5920	5920	0
157	20231212	162600	578097020	5920	5920	5920	5920	0
158	20231212	162500	578097020	5920	5920	5920	5920	0
159	20231212	162400	578097020	5920	5920	5920	5920	0
160	20231212	162300	578097020	5920	5920	5920	5920	0
161	20231212	162200	578097020	5920	5920	5920	5920	0
162	20231212	162100	578097020	5920	5920	5920	5920	0
163	20231212	162000	578097020	5920	5920	5920	5920	0
164	20231212	161900	578097020	5920	5920	5920	5920	0
165	20231212	161800	578097020	5920	5920	5920	5920	0
166	20231212	161700	578097020	5920	5920	5920	5920	0
167	20231212	161600	578097020	5920	5920	5920	5920	0
168	20231212	161500	578097020	5920	5920	5920	5920	0
169	20231212	161400	578097020	5920	5920	5920	5920	0
170	20231212	161300	578097020	5920	5920	5920	5920	0
171	20231212	161200	578097020	5920	5920	5920	5920	0
172	20231212	161100	578097020	5920	5920	5920	5920	0
173	20231212	161000	578097020	5920	5920	5920	5920	0
174	20231212	160900	578097020	5920	5920	5920	5920	0
175	20231212	160800	578097020	5920	5920	5920	5920	0
176	20231212	160700	578097020	5920	5920	5920	5920	0
177	20231212	160600	578097020	5920	5920	5920	5920	0
178	20231212	160500	578097020	5920	5920	5920	5920	0
179	20231212	160400	578097020	5920	5920	5920	5920	0
180	20231212	160300	578097020	5920	5920	5920	5920	0
181	20231212	160200	578097020	5920	5920	5920	5920	0
182	20231212	160100	578097020	5920	5920	5920	5920	946
183	20231212	160000	578097020	5920	5920	5920	5920	0
184	20231212	155900	578097020	5920	5920	5920	5920	0
185	20231212	155800	578097020	5920	5920	5920	5920	0
186	20231212	155700	578097020	5920	5920	5920	5920	0
187	20231212	155600	578097020	5920	5920	5920	5920	0
188	20231212	155500	578097020	5920	5920	5920	5920	0
189	20231212	155400	578097020	5920	5920	5920	5920	0
190	20231212	155300	578097020	5920	5920	5920	5920	0
191	20231212	155200	578097020	5920	5920	5920	5920	0
192	20231212	155100	578097020	5920	5920	5920	5920	0
193	20231212	155000	578097020	5920	5920	5920	5920	0
194	20231212	154900	578097020	5920	5920	5920	5920	0
195	20231212	154800	578097020	5920	5920	5920	5920	0
196	20231212	154700	578097020	5920	5920	5920	5920	0
197	20231212	154600	578097020	5920	5920	5920	5920	0
198	20231212	154500	578097020	5920	5920	5920	5920	0
199	20231212	154400	578097020	5920	5920	5920	5920	0
200	20231212	154300	578097020	5920	5920	5920	5920	0
201	20231212	154200	578097020	5920	5920	5920	5920	0
202	20231212	154100	578097020	5920	5920	5920	5920	0
203	20231212	154000	578097020	5920	5920	5920	5920	0
204	20231212	153900	578097020	5920	5920	5920	5920	0
205	20231212	153800	578097020	5920	5920	5920	5920	0
206	20231212	153700	578097020	5920	5920	5920	5920	0
207	20231212	153600	578097020	5920	5920	5920	5920	0
208	20231212	153500	578097020	5920	5920	5920	5920	0
209	20231212	153400	578097020	5920	5920	5920	5920	0
210	20231212	153300	578097020	5920	5920	5920	5920	0
211	20231212	153200	578097020	5920	5920	5920	5920	0
212	20231212	153100	578097020	5920	5920	5920	5920	946
213	20231212	153000	578097020	5920	5920	5920	5920	946
214	20231212	152900	572496700	5910	5910	5910	5910	0
215	20231212	152800	572496700	5910	5910	5910	5910	0
216	20231212	152700	572496700	5910	5910	5910	5910	0
217	20231212	152600	572496700	5910	5910	5910	5910	0
218	20231212	152500	572496700	5910	5910	5910	5910	0
219	20231212	152400	572496700	5910	5910	5910	5910	0
220	20231212	152300	572496700	5910	5910	5910	5910	0
221	20231212	152200	572496700	5910	5910	5910	5910	0
222	20231212	152100	572496700	5910	5910	5910	5910	0
223	20231212	152000	572496700	5910	5910	5910	5910	0
224	20231212	151900	572496700	5910	5910	5910	5890	347
225	20231212	151800	570445950	5910	5910	5910	5910	0
226	20231212	151700	570445950	5910	5910	5910	5910	103
227	20231212	151600	569837220	5890	5910	5910	5890	520
228	20231212	151500	566773170	5910	5900	5910	5900	5
229	20231212	151400	566743650	5900	5900	5900	5900	28
230	20231212	151300	566578450	5910	5910	5910	5910	0
231	20231212	151200	566578450	5910	5910	5910	5910	0
232	20231212	151100	566578450	5910	5910	5910	5910	4
233	20231212	151000	566554810	5900	5900	5910	5900	14
234	20231212	150900	566472110	5910	5910	5910	5910	0
235	20231212	150800	566472110	5910	5910	5910	5910	2
236	20231212	150700	566460290	5920	5920	5920	5920	0
237	20231212	150600	566460290	5920	5920	5920	5920	0
238	20231212	150500	566460290	5920	5920	5920	5920	0
239	20231212	150400	566460290	5920	5920	5920	5920	0
240	20231212	150300	566460290	5920	5920	5920	5920	0
241	20231212	150200	566460290	5920	5920	5920	5920	0
242	20231212	150100	566460290	5920	5920	5920	5920	0
243	20231212	150000	566460290	5920	5920	5920	5920	0
244	20231212	145900	566460290	5920	5920	5920	5920	0
245	20231212	145800	566460290	5920	5920	5920	5920	0
246	20231212	145700	566460290	5920	5920	5920	5920	0
247	20231212	145600	566460290	5920	5920	5920	5920	0
248	20231212	145500	566460290	5920	5900	5920	5900	8000
249	20231212	145400	519151440	5900	5900	5900	5900	0
250	20231212	145300	519151440	5900	5900	5900	5900	1587
251	20231212	145200	509788140	5900	5900	5900	5900	1171
252	20231212	145100	502879240	5900	5900	5900	5900	2
253	20231212	145000	502867440	5880	5880	5880	5880	0
254	20231212	144900	502867440	5880	5880	5880	5880	0
255	20231212	144800	502867440	5880	5890	5890	5880	2601
256	20231212	144700	487559640	5890	5890	5890	5890	0
257	20231212	144600	487559640	5890	5890	5890	5890	0
258	20231212	144500	487559640	5890	5890	5890	5890	1
259	20231212	144400	487553750	5880	5880	5880	5880	0
260	20231212	144300	487553750	5880	5880	5880	5880	0
261	20231212	144200	487553750	5880	5880	5880	5880	2
262	20231212	144100	487541990	5880	5880	5880	5880	0
263	20231212	144000	487541990	5880	5880	5880	5880	0
264	20231212	143900	487541990	5880	5880	5880	5880	824
265	20231212	143800	482696870	5880	5880	5880	5880	1000
266	20231212	143700	476816870	5880	5880	5880	5880	0
267	20231212	143600	476816870	5880	5880	5880	5880	0
268	20231212	143500	476816870	5880	5880	5880	5880	5
269	20231212	143400	476787470	5880	5880	5880	5880	0
270	20231212	143300	476787470	5880	5880	5880	5880	0
271	20231212	143200	476787470	5880	5880	5880	5880	0
272	20231212	143100	476787470	5880	5880	5880	5880	0
273	20231212	143000	476787470	5880	5880	5880	5880	0
274	20231212	142900	476787470	5880	5880	5880	5880	0
275	20231212	142800	476787470	5880	5880	5880	5880	1
276	20231212	142700	476781590	5870	5870	5870	5870	0
277	20231212	142600	476781590	5870	5870	5870	5870	100
278	20231212	142500	476194590	5880	5880	5880	5880	20
279	20231212	142400	476076990	5870	5870	5870	5870	0
280	20231212	142300	476076990	5870	5870	5870	5870	0
281	20231212	142200	476076990	5870	5880	5880	5870	17
282	20231212	142100	475977190	5880	5880	5880	5880	2
283	20231212	142000	475965430	5870	5870	5870	5870	2
284	20231212	141900	475953690	5880	5880	5880	5880	1
285	20231212	141800	475947810	5880	5880	5880	5880	0
286	20231212	141700	475947810	5880	5880	5880	5880	1
287	20231212	141600	475941930	5880	5880	5880	5880	0
288	20231212	141500	475941930	5880	5880	5880	5880	0
289	20231212	141400	475941930	5880	5880	5880	5880	6
290	20231212	141300	475906650	5880	5880	5880	5880	29
291	20231212	141200	475736130	5880	5880	5880	5880	134
292	20231212	141100	474948210	5880	5880	5880	5880	10
293	20231212	141000	474889410	5880	5870	5880	5870	1386
294	20231212	140900	466753580	5880	5880	5880	5880	0
295	20231212	140800	466753580	5880	5880	5880	5880	0
296	20231212	140700	466753580	5880	5880	5880	5880	0
297	20231212	140600	466753580	5880	5880	5880	5880	0
298	20231212	140500	466753580	5880	5880	5880	5880	687
299	20231212	140400	462714020	5880	5880	5880	5880	0
300	20231212	140300	462714020	5880	5880	5880	5880	0
301	20231212	140200	462714020	5880	5880	5880	5880	0
302	20231212	140100	462714020	5880	5880	5880	5880	500
303	20231212	140000	459774020	5900	5880	5900	5880	1402
304	20231212	135900	451530220	5890	5890	5890	5890	6282
305	20231212	135800	414529240	5890	5880	5890	5880	1446
306	20231212	135700	406016300	5890	5880	5890	5880	1005
307	20231212	135600	400106850	5880	5880	5880	5880	0
308	20231212	135500	400106850	5880	5880	5880	5880	0
309	20231212	135400	400106850	5880	5880	5880	5880	0
310	20231212	135300	400106850	5880	5880	5880	5880	0
311	20231212	135200	400106850	5880	5880	5880	5880	5635
312	20231212	135100	366973050	5880	5880	5880	5880	0
313	20231212	135000	366973050	5880	5880	5880	5880	231
314	20231212	134900	365614770	5880	5890	5900	5880	7845
315	20231212	134800	319425710	5890	5890	5890	5890	0
316	20231212	134700	319425710	5890	5890	5890	5890	0
317	20231212	134600	319425710	5890	5890	5890	5890	0
318	20231212	134500	319425710	5890	5890	5890	5890	0
319	20231212	134400	319425710	5890	5890	5890	5890	0
320	20231212	134300	319425710	5890	5890	5890	5890	0
321	20231212	134200	319425710	5890	5890	5890	5890	0
322	20231212	134100	319425710	5890	5890	5890	5890	0
323	20231212	134000	319425710	5890	5890	5890	5890	0
324	20231212	133900	319425710	5890	5890	5890	5890	19
325	20231212	133800	319313800	5890	5890	5890	5890	0
326	20231212	133700	319313800	5890	5890	5890	5890	1957
327	20231212	133600	307787070	5910	5910	5910	5910	0
328	20231212	133500	307787070	5910	5910	5910	5910	0
329	20231212	133400	307787070	5910	5910	5910	5910	0
330	20231212	133300	307787070	5910	5910	5910	5910	0
331	20231212	133200	307787070	5910	5910	5910	5910	702
332	20231212	133100	303638250	5890	5890	5890	5890	0
333	20231212	133000	303638250	5890	5890	5890	5890	0
334	20231212	132900	303638250	5890	5890	5890	5890	55
335	20231212	132800	303314300	5890	5890	5890	5890	0
336	20231212	132700	303314300	5890	5890	5890	5890	0
337	20231212	132600	303314300	5890	5890	5890	5890	0
338	20231212	132500	303314300	5890	5890	5890	5890	0
339	20231212	132400	303314300	5890	5890	5890	5890	0
340	20231212	132300	303314300	5890	5890	5890	5890	0
341	20231212	132200	303314300	5890	5900	5900	5890	393
342	20231212	132100	300999520	5890	5890	5890	5890	0
343	20231212	132000	300999520	5890	5890	5890	5890	0
344	20231212	131900	300999520	5890	5890	5890	5890	0
345	20231212	131800	300999520	5890	5890	5890	5890	0
346	20231212	131700	300999520	5890	5890	5890	5890	0
347	20231212	131600	300999520	5890	5890	5890	5890	0
348	20231212	131500	300999520	5890	5890	5890	5890	0
349	20231212	131400	300999520	5890	5890	5890	5890	0
350	20231212	131300	300999520	5890	5890	5890	5890	0
351	20231212	131200	300999520	5890	5890	5890	5890	0
352	20231212	131100	300999520	5890	5890	5890	5890	0
353	20231212	131000	300999520	5890	5890	5890	5890	0
354	20231212	130900	300999520	5890	5890	5890	5890	0
355	20231212	130800	300999520	5890	5890	5890	5890	0
356	20231212	130700	300999520	5890	5890	5890	5890	0
357	20231212	130600	300999520	5890	5890	5890	5890	0
358	20231212	130500	300999520	5890	5890	5890	5890	0
359	20231212	130400	300999520	5890	5890	5890	5890	0
360	20231212	130300	300999520	5890	5890	5890	5890	0
361	20231212	130200	300999520	5890	5890	5890	5890	0
362	20231212	130100	300999520	5890	5890	5890	5890	1
363	20231212	130000	300993630	5890	5890	5890	5890	0
364	20231212	125900	300993630	5890	5890	5890	5890	0
365	20231212	125800	300993630	5890	5900	5900	5890	10
366	20231212	125700	300934720	5910	5910	5910	5910	0
367	20231212	125600	300934720	5910	5910	5910	5910	0
368	20231212	125500	300934720	5910	5910	5910	5910	0
369	20231212	125400	300934720	5910	5910	5910	5910	0
370	20231212	125300	300934720	5910	5910	5910	5910	0
371	20231212	125200	300934720	5910	5910	5910	5910	0
372	20231212	125100	300934720	5910	5910	5910	5910	70
373	20231212	125000	300521020	5920	5920	5920	5920	0
374	20231212	124900	300521020	5920	5920	5920	5920	3384
375	20231212	124800	280487740	5920	5890	5920	5890	14650
376	20231212	124700	193992270	5890	5890	5890	5890	0
377	20231212	124600	193992270	5890	5890	5890	5890	100
378	20231212	124500	193403270	5890	5890	5890	5890	0
379	20231212	124400	193403270	5890	5890	5890	5890	0
380	20231212	124300	193403270	5890	5890	5890	5890	0
381	20231212	124200	193403270	5890	5890	5890	5890	38
382	20231212	124100	193179450	5890	5890	5890	5890	0
383	20231212	124000	193179450	5890	5890	5890	5890	0
384	20231212	123900	193179450	5890	5890	5890	5890	0
385	20231212	123800	193179450	5890	5890	5890	5890	0
386	20231212	123700	193179450	5890	5890	5890	5890	10
387	20231212	123600	193120550	5890	5890	5890	5890	50
388	20231212	123500	192826050	5890	5890	5890	5890	40
389	20231212	123400	192590450	5890	5890	5890	5890	20
390	20231212	123300	192472650	5890	5890	5890	5890	30
391	20231212	123200	192295950	5880	5880	5880	5880	0
392	20231212	123100	192295950	5880	5880	5880	5880	0
393	20231212	123000	192295950	5880	5880	5880	5880	0
394	20231212	122900	192295950	5880	5880	5880	5880	0
395	20231212	122800	192295950	5880	5880	5880	5880	0
396	20231212	122700	192295950	5880	5880	5880	5880	0
397	20231212	122600	192295950	5880	5880	5880	5880	0
398	20231212	122500	192295950	5880	5880	5880	5880	0
399	20231212	122400	192295950	5880	5880	5880	5880	0
400	20231212	122300	192295950	5880	5880	5880	5880	400
401	20231212	122200	189943950	5880	5880	5880	5880	1577
402	20231212	122100	180671190	5890	5890	5890	5890	0
403	20231212	122000	180671190	5890	5890	5890	5890	5
404	20231212	121900	180641740	5880	5880	5880	5880	400
405	20231212	121800	178289740	5900	5900	5900	5900	0
406	20231212	121700	178289740	5900	5900	5900	5900	0
407	20231212	121600	178289740	5900	5900	5900	5900	0
408	20231212	121500	178289740	5900	5900	5900	5900	0
409	20231212	121400	178289740	5900	5900	5900	5900	0
410	20231212	121300	178289740	5900	5900	5900	5900	0
411	20231212	121200	178289740	5900	5900	5900	5900	0
412	20231212	121100	178289740	5900	5900	5900	5900	0
413	20231212	121000	178289740	5900	5900	5900	5900	0
414	20231212	120900	178289740	5900	5900	5900	5900	0
415	20231212	120800	178289740	5900	5900	5900	5900	0
416	20231212	120700	178289740	5900	5900	5900	5900	0
417	20231212	120600	178289740	5900	5880	5900	5880	7
418	20231212	120500	178248560	5890	5890	5890	5890	800
419	20231212	120400	173536560	5890	5890	5890	5890	0
420	20231212	120300	173536560	5890	5890	5890	5890	0
421	20231212	120200	173536560	5890	5890	5890	5890	575
422	20231212	120100	170149810	5890	5880	5890	5880	40
423	20231212	120000	169914410	5890	5890	5890	5890	2
424	20231212	115900	169902630	5890	5890	5890	5890	0
425	20231212	115800	169902630	5890	5890	5890	5890	1
426	20231212	115700	169896740	5890	5890	5890	5890	0
427	20231212	115600	169896740	5890	5890	5890	5890	0
428	20231212	115500	169896740	5890	5890	5890	5890	22
429	20231212	115400	169767160	5890	5890	5890	5890	0
430	20231212	115300	169767160	5890	5890	5890	5890	0
431	20231212	115200	169767160	5890	5890	5890	5890	4
432	20231212	115100	169743600	5890	5890	5890	5890	0
433	20231212	115000	169743600	5890	5890	5890	5890	1
434	20231212	114900	169737710	5880	5880	5880	5880	0
435	20231212	114800	169737710	5880	5880	5880	5880	1
436	20231212	114700	169731830	5880	5880	5880	5880	224
437	20231212	114600	168414710	5880	5880	5880	5880	0
438	20231212	114500	168414710	5880	5880	5880	5880	648
439	20231212	114400	164604470	5880	5880	5880	5880	1124
440	20231212	114300	157995350	5880	5880	5880	5880	0
441	20231212	114200	157995350	5880	5880	5880	5880	201
442	20231212	114100	156813470	5880	5880	5880	5880	500
443	20231212	114000	153873470	5880	5890	5890	5880	2645
444	20231212	113900	138296660	5900	5900	5900	5900	0
445	20231212	113800	138296660	5900	5900	5900	5900	0
446	20231212	113700	138296660	5900	5900	5900	5900	0
447	20231212	113600	138296660	5900	5900	5900	5900	0
448	20231212	113500	138296660	5900	5900	5900	5900	0
449	20231212	113400	138296660	5900	5900	5900	5900	0
450	20231212	113300	138296660	5900	5900	5900	5900	8
451	20231212	113200	138249460	5900	5900	5900	5890	261
452	20231212	113100	136711800	5900	5900	5900	5890	3367
453	20231212	113000	116879690	5890	5890	5890	5890	10
454	20231212	112900	116820790	5910	5910	5910	5910	0
455	20231212	112800	116820790	5910	5910	5910	5910	0
456	20231212	112700	116820790	5910	5910	5910	5910	0
457	20231212	112600	116820790	5910	5910	5910	5910	0
458	20231212	112500	116820790	5910	5910	5910	5910	0
459	20231212	112400	116820790	5910	5910	5910	5910	0
460	20231212	112300	116820790	5910	5910	5910	5910	0
461	20231212	112200	116820790	5910	5910	5910	5910	0
462	20231212	112100	116820790	5910	5910	5910	5910	0
463	20231212	112000	116820790	5910	5910	5910	5910	2
464	20231212	111900	116808970	5890	5890	5900	5890	91
465	20231212	111800	116272870	5910	5910	5910	5910	1
466	20231212	111700	116266960	5890	5890	5890	5890	0
467	20231212	111600	116266960	5890	5890	5890	5890	194
468	20231212	111500	115124300	5890	5890	5890	5890	0
469	20231212	111400	115124300	5890	5890	5890	5890	154
470	20231212	111300	114217240	5890	5890	5890	5890	798
471	20231212	111200	109517020	5890	5890	5890	5890	56
472	20231212	111100	109187180	5890	5890	5890	5890	461
473	20231212	111000	106471890	5890	5890	5890	5890	6
474	20231212	110900	106436550	5910	5910	5910	5910	0
475	20231212	110800	106436550	5910	5910	5910	5910	0
476	20231212	110700	106436550	5910	5890	5910	5890	156
477	20231212	110600	105517670	5900	5900	5900	5900	1
478	20231212	110500	105511770	5910	5910	5910	5910	0
479	20231212	110400	105511770	5910	5910	5910	5910	0
480	20231212	110300	105511770	5910	5910	5910	5910	0
481	20231212	110200	105511770	5910	5910	5910	5910	0
482	20231212	110100	105511770	5910	5910	5910	5910	0
483	20231212	110000	105511770	5910	5910	5910	5910	0
484	20231212	105900	105511770	5910	5910	5910	5910	0
485	20231212	105800	105511770	5910	5910	5910	5910	2
486	20231212	105700	105499950	5900	5900	5900	5900	0
487	20231212	105600	105499950	5900	5900	5900	5900	0
488	20231212	105500	105499950	5900	5900	5900	5900	0
489	20231212	105400	105499950	5900	5900	5900	5900	10
490	20231212	105300	105440950	5890	5890	5890	5890	21
491	20231212	105200	105317260	5890	5890	5890	5890	40
492	20231212	105100	105081660	5910	5910	5910	5910	0
493	20231212	105000	105081660	5910	5910	5910	5910	0
494	20231212	104900	105081660	5910	5910	5910	5910	0
495	20231212	104800	105081660	5910	5910	5910	5910	0
496	20231212	104700	105081660	5910	5910	5910	5910	0
497	20231212	104600	105081660	5910	5910	5910	5910	0
498	20231212	104500	105081660	5910	5910	5910	5910	55
499	20231212	104400	104756610	5890	5890	5890	5890	0
500	20231212	104300	104756610	5890	5890	5890	5890	61
501	20231212	104200	104397320	5910	5910	5910	5910	0
502	20231212	104100	104397320	5910	5910	5910	5910	0
503	20231212	104000	104397320	5910	5900	5910	5900	51
504	20231212	103900	104096410	5890	5890	5890	5890	0
505	20231212	103800	104096410	5890	5890	5890	5890	0
506	20231212	103700	104096410	5890	5890	5890	5890	17
507	20231212	103600	103996280	5900	5910	5910	5900	3
508	20231212	103500	103978560	5890	5890	5890	5890	10
509	20231212	103400	103919660	5910	5910	5910	5910	20
510	20231212	103300	103801460	5900	5900	5900	5900	0
511	20231212	103200	103801460	5900	5900	5900	5900	0
512	20231212	103100	103801460	5900	5900	5900	5900	0
513	20231212	103000	103801460	5900	5900	5900	5900	0
514	20231212	102900	103801460	5900	5900	5900	5900	107
515	20231212	102800	103170160	5900	5900	5900	5900	229
516	20231212	102700	101819060	5900	5900	5900	5900	0
517	20231212	102600	101819060	5900	5900	5900	5900	0
518	20231212	102500	101819060	5900	5900	5900	5900	535
519	20231212	102400	98662560	5910	5910	5910	5910	5
520	20231212	102300	98633010	5910	5910	5910	5910	0
521	20231212	102200	98633010	5910	5910	5910	5910	0
522	20231212	102100	98633010	5910	5910	5910	5910	0
523	20231212	102000	98633010	5910	5910	5910	5910	0
524	20231212	101900	98633010	5910	5910	5910	5910	69
525	20231212	101800	98225220	5910	5910	5910	5910	31
526	20231212	101700	98042010	5920	5920	5920	5920	0
527	20231212	101600	98042010	5920	5920	5920	5920	0
528	20231212	101500	98042010	5920	5910	5920	5910	12
529	20231212	101400	97971070	5910	5910	5910	5910	0
530	20231212	101300	97971070	5910	5920	5920	5910	3
531	20231212	101200	97953320	5910	5910	5910	5910	17
532	20231212	101100	97852850	5920	5910	5920	5910	18
533	20231212	101000	97746460	5920	5910	5920	5910	179
534	20231212	100900	96688560	5920	5910	5920	5910	4
535	20231212	100800	96664910	5920	5920	5920	5920	1
536	20231212	100700	96658990	5930	5930	5930	5930	0
537	20231212	100600	96658990	5930	5920	5930	5920	3
538	20231212	100500	96641210	5930	5920	5930	5920	12
539	20231212	100400	96570150	5930	5930	5930	5930	0
540	20231212	100300	96570150	5930	5930	5930	5930	0
541	20231212	100200	96570150	5930	5930	5930	5930	0
542	20231212	100100	96570150	5930	5920	5930	5920	20
543	20231212	100000	96451740	5920	5920	5920	5920	0
544	20231212	095900	96451740	5920	5920	5920	5920	2
545	20231212	095800	96439900	5910	5910	5910	5910	118
546	20231212	095700	95742520	5910	5910	5910	5910	0
547	20231212	095600	95742520	5910	5910	5910	5910	1
548	20231212	095500	95736610	5900	5900	5900	5900	294
549	20231212	095400	94002010	5910	5900	5910	5900	1381
550	20231212	095300	85854100	5910	5910	5910	5910	5
551	20231212	095200	85824550	5910	5910	5910	5910	0
552	20231212	095100	85824550	5910	5910	5910	5910	0
553	20231212	095000	85824550	5910	5910	5910	5910	1
554	20231212	094900	85818640	5900	5900	5900	5900	0
555	20231212	094800	85818640	5900	5900	5900	5900	401
556	20231212	094700	83452740	5900	5900	5900	5900	0
557	20231212	094600	83452740	5900	5900	5900	5900	607
558	20231212	094500	79871440	5900	5900	5900	5900	339
559	20231212	094400	77871340	5900	5900	5900	5900	1
560	20231212	094300	77865440	5910	5900	5910	5900	3050
561	20231212	094200	59869940	5900	5900	5900	5900	241
562	20231212	094100	58448040	5910	5910	5910	5910	1
563	20231212	094000	58442130	5910	5910	5910	5910	1920
564	20231212	093900	47094930	5910	5910	5910	5910	0
565	20231212	093800	47094930	5910	5910	5910	5910	270
566	20231212	093700	45499230	5920	5920	5920	5920	0
567	20231212	093600	45499230	5920	5920	5920	5920	100
568	20231212	093500	44907230	5920	5920	5920	5920	68
569	20231212	093400	44504670	5930	5930	5930	5930	0
570	20231212	093300	44504670	5930	5930	5930	5930	0
571	20231212	093200	44504670	5930	5930	5930	5930	2
572	20231212	093100	44492810	5930	5930	5930	5930	4
573	20231212	093000	44469090	5930	5920	5930	5920	22
574	20231212	092900	44338830	5930	5930	5930	5930	0
575	20231212	092800	44338830	5930	5910	5930	5910	6640
576	20231212	092700	4967120	5910	5910	5910	5910	0
577	20231212	092600	4967120	5910	5910	5910	5910	102
578	20231212	092500	4364300	5910	5910	5910	5910	1
579	20231212	092400	4358390	5910	5910	5910	5910	251
580	20231212	092300	2874980	5910	5910	5910	5910	0
581	20231212	092200	2874980	5910	5910	5910	5910	30
582	20231212	092100	2697680	5910	5910	5910	5910	0
583	20231212	092000	2697680	5910	5910	5910	5910	80
584	20231212	091900	2224880	5930	5930	5930	5930	0
585	20231212	091800	2224880	5930	5930	5930	5930	0
586	20231212	091700	2224880	5930	5930	5930	5930	0
587	20231212	091600	2224880	5930	5910	5930	5910	122
588	20231212	091500	1503840	5910	5910	5910	5910	0
589	20231212	091400	1503840	5910	5910	5910	5910	1
590	20231212	091300	1497930	5930	5930	5930	5930	0
591	20231212	091200	1497930	5930	5930	5930	5930	4
592	20231212	091100	1474210	5930	5930	5930	5930	51
593	20231212	091000	1171780	5930	5930	5930	5930	14
594	20231212	090900	1088760	5930	5930	5930	5930	0
595	20231212	090800	1088760	5930	5920	5930	5920	52
596	20231212	090700	780910	5910	5910	5910	5910	0
597	20231212	090600	780910	5910	5910	5910	5910	1
598	20231212	090500	775000	5910	5910	5910	5910	0
599	20231212	090400	775000	5910	5910	5910	5910	88
600	20231212	090300	254920	5920	5920	5920	5920	0
601	20231212	090200	254920	5920	5920	5920	5920	0
602	20231212	090100	254920	5920	5920	5920	5920	1
603	20231212	090000	249000	5910	5930	5930	5910	42