KissMeData/024940/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190800	758352000	8860	8860	8860	8860	2444
3	20231212	190700	758352000	8860	8860	8860	8860	0
4	20231212	190600	758352000	8860	8860	8860	8860	0
5	20231212	190500	758352000	8860	8860	8860	8860	0
6	20231212	190400	758352000	8860	8860	8860	8860	0
7	20231212	190300	758352000	8860	8860	8860	8860	0
8	20231212	190200	758352000	8860	8860	8860	8860	0
9	20231212	190100	758352000	8860	8860	8860	8860	0
10	20231212	190000	758352000	8860	8860	8860	8860	0
11	20231212	185900	758352000	8860	8860	8860	8860	0
12	20231212	185800	758352000	8860	8860	8860	8860	0
13	20231212	185700	758352000	8860	8860	8860	8860	0
14	20231212	185600	758352000	8860	8860	8860	8860	0
15	20231212	185500	758352000	8860	8860	8860	8860	0
16	20231212	185400	758352000	8860	8860	8860	8860	0
17	20231212	185300	758352000	8860	8860	8860	8860	0
18	20231212	185200	758352000	8860	8860	8860	8860	0
19	20231212	185100	758352000	8860	8860	8860	8860	0
20	20231212	185000	758352000	8860	8860	8860	8860	0
21	20231212	184900	758352000	8860	8860	8860	8860	0
22	20231212	184800	758352000	8860	8860	8860	8860	0
23	20231212	184700	758352000	8860	8860	8860	8860	0
24	20231212	184600	758352000	8860	8860	8860	8860	0
25	20231212	184500	758352000	8860	8860	8860	8860	0
26	20231212	184400	758352000	8860	8860	8860	8860	0
27	20231212	184300	758352000	8860	8860	8860	8860	0
28	20231212	184200	758352000	8860	8860	8860	8860	0
29	20231212	184100	758352000	8860	8860	8860	8860	0
30	20231212	184000	758352000	8860	8860	8860	8860	0
31	20231212	183900	758352000	8860	8860	8860	8860	0
32	20231212	183800	758352000	8860	8860	8860	8860	2444
33	20231212	183700	758352000	8860	8860	8860	8860	0
34	20231212	183600	758352000	8860	8860	8860	8860	0
35	20231212	183500	758352000	8860	8860	8860	8860	0
36	20231212	183400	758352000	8860	8860	8860	8860	0
37	20231212	183300	758352000	8860	8860	8860	8860	0
38	20231212	183200	758352000	8860	8860	8860	8860	0
39	20231212	183100	758352000	8860	8860	8860	8860	0
40	20231212	183000	758352000	8860	8860	8860	8860	0
41	20231212	182900	758352000	8860	8860	8860	8860	0
42	20231212	182800	758352000	8860	8860	8860	8860	0
43	20231212	182700	758352000	8860	8860	8860	8860	0
44	20231212	182600	758352000	8860	8860	8860	8860	0
45	20231212	182500	758352000	8860	8860	8860	8860	0
46	20231212	182400	758352000	8860	8860	8860	8860	0
47	20231212	182300	758352000	8860	8860	8860	8860	0
48	20231212	182200	758352000	8860	8860	8860	8860	0
49	20231212	182100	758352000	8860	8860	8860	8860	0
50	20231212	182000	758352000	8860	8860	8860	8860	0
51	20231212	181900	758352000	8860	8860	8860	8860	0
52	20231212	181800	758352000	8860	8860	8860	8860	0
53	20231212	181700	758352000	8860	8860	8860	8860	0
54	20231212	181600	758352000	8860	8860	8860	8860	0
55	20231212	181500	758352000	8860	8860	8860	8860	0
56	20231212	181400	758352000	8860	8860	8860	8860	0
57	20231212	181300	758352000	8860	8860	8860	8860	0
58	20231212	181200	758352000	8860	8860	8860	8860	0
59	20231212	181100	758352000	8860	8860	8860	8860	0
60	20231212	181000	758352000	8860	8860	8860	8860	0
61	20231212	180900	758352000	8860	8860	8860	8860	0
62	20231212	180800	758352000	8860	8860	8860	8860	2444
63	20231212	180700	758352000	8860	8860	8860	8860	0
64	20231212	180600	758352000	8860	8860	8860	8860	0
65	20231212	180500	758352000	8860	8860	8860	8860	0
66	20231212	180400	758352000	8860	8860	8860	8860	0
67	20231212	180300	758352000	8860	8860	8860	8860	0
68	20231212	180200	758352000	8860	8860	8860	8860	0
69	20231212	180100	758352000	8860	8860	8860	8860	0
70	20231212	180000	758352000	8860	8860	8860	8860	0
71	20231212	175900	758352000	8860	8860	8860	8860	0
72	20231212	175800	758352000	8860	8860	8860	8860	0
73	20231212	175700	758352000	8860	8860	8860	8860	0
74	20231212	175600	758352000	8860	8860	8860	8860	0
75	20231212	175500	758352000	8860	8860	8860	8860	0
76	20231212	175400	758352000	8860	8860	8860	8860	0
77	20231212	175300	758352000	8860	8860	8860	8860	0
78	20231212	175200	758352000	8860	8860	8860	8860	0
79	20231212	175100	758352000	8860	8860	8860	8860	0
80	20231212	175000	758352000	8860	8860	8860	8860	0
81	20231212	174900	758352000	8860	8860	8860	8860	0
82	20231212	174800	758352000	8860	8860	8860	8860	0
83	20231212	174700	758352000	8860	8860	8860	8860	0
84	20231212	174600	758352000	8860	8860	8860	8860	0
85	20231212	174500	758352000	8860	8860	8860	8860	0
86	20231212	174400	758352000	8860	8860	8860	8860	0
87	20231212	174300	758352000	8860	8860	8860	8860	0
88	20231212	174200	758352000	8860	8860	8860	8860	0
89	20231212	174100	758352000	8860	8860	8860	8860	0
90	20231212	174000	758352000	8860	8860	8860	8860	0
91	20231212	173900	758352000	8860	8860	8860	8860	0
92	20231212	173800	758352000	8860	8860	8860	8860	2444
93	20231212	173700	758352000	8860	8860	8860	8860	0
94	20231212	173600	758352000	8860	8860	8860	8860	0
95	20231212	173500	758352000	8860	8860	8860	8860	0
96	20231212	173400	758352000	8860	8860	8860	8860	0
97	20231212	173300	758352000	8860	8860	8860	8860	0
98	20231212	173200	758352000	8860	8860	8860	8860	0
99	20231212	173100	758352000	8860	8860	8860	8860	0
100	20231212	173000	758352000	8860	8860	8860	8860	0
101	20231212	172900	758352000	8860	8860	8860	8860	0
102	20231212	172800	758352000	8860	8860	8860	8860	0
103	20231212	172700	758352000	8860	8860	8860	8860	0
104	20231212	172600	758352000	8860	8860	8860	8860	0
105	20231212	172500	758352000	8860	8860	8860	8860	0
106	20231212	172400	758352000	8860	8860	8860	8860	0
107	20231212	172300	758352000	8860	8860	8860	8860	0
108	20231212	172200	758352000	8860	8860	8860	8860	0
109	20231212	172100	758352000	8860	8860	8860	8860	0
110	20231212	172000	758352000	8860	8860	8860	8860	0
111	20231212	171900	758352000	8860	8860	8860	8860	0
112	20231212	171800	758352000	8860	8860	8860	8860	0
113	20231212	171700	758352000	8860	8860	8860	8860	0
114	20231212	171600	758352000	8860	8860	8860	8860	0
115	20231212	171500	758352000	8860	8860	8860	8860	0
116	20231212	171400	758352000	8860	8860	8860	8860	0
117	20231212	171300	758352000	8860	8860	8860	8860	0
118	20231212	171200	758352000	8860	8860	8860	8860	0
119	20231212	171100	758352000	8860	8860	8860	8860	0
120	20231212	171000	758352000	8860	8860	8860	8860	0
121	20231212	170900	758352000	8860	8860	8860	8860	0
122	20231212	170800	758352000	8860	8860	8860	8860	2444
123	20231212	170700	758352000	8860	8860	8860	8860	0
124	20231212	170600	758352000	8860	8860	8860	8860	0
125	20231212	170500	758352000	8860	8860	8860	8860	0
126	20231212	170400	758352000	8860	8860	8860	8860	0
127	20231212	170300	758352000	8860	8860	8860	8860	0
128	20231212	170200	758352000	8860	8860	8860	8860	0
129	20231212	170100	758352000	8860	8860	8860	8860	0
130	20231212	170000	758352000	8860	8860	8860	8860	0
131	20231212	165900	758352000	8860	8860	8860	8860	0
132	20231212	165800	758352000	8860	8860	8860	8860	0
133	20231212	165700	758352000	8860	8860	8860	8860	0
134	20231212	165600	758352000	8860	8860	8860	8860	0
135	20231212	165500	758352000	8860	8860	8860	8860	0
136	20231212	165400	758352000	8860	8860	8860	8860	0
137	20231212	165300	758352000	8860	8860	8860	8860	0
138	20231212	165200	758352000	8860	8860	8860	8860	0
139	20231212	165100	758352000	8860	8860	8860	8860	0
140	20231212	165000	758352000	8860	8860	8860	8860	0
141	20231212	164900	758352000	8860	8860	8860	8860	0
142	20231212	164800	758352000	8860	8860	8860	8860	0
143	20231212	164700	758352000	8860	8860	8860	8860	0
144	20231212	164600	758352000	8860	8860	8860	8860	0
145	20231212	164500	758352000	8860	8860	8860	8860	0
146	20231212	164400	758352000	8860	8860	8860	8860	0
147	20231212	164300	758352000	8860	8860	8860	8860	0
148	20231212	164200	758352000	8860	8860	8860	8860	0
149	20231212	164100	758352000	8860	8860	8860	8860	0
150	20231212	164000	758352000	8860	8860	8860	8860	0
151	20231212	163900	758352000	8860	8860	8860	8860	0
152	20231212	163800	758352000	8860	8860	8860	8860	2444
153	20231212	163700	758352000	8860	8860	8860	8860	0
154	20231212	163600	758352000	8860	8860	8860	8860	0
155	20231212	163500	758352000	8860	8860	8860	8860	0
156	20231212	163400	758352000	8860	8860	8860	8860	0
157	20231212	163300	758352000	8860	8860	8860	8860	0
158	20231212	163200	758352000	8860	8860	8860	8860	0
159	20231212	163100	758352000	8860	8860	8860	8860	0
160	20231212	163000	758352000	8860	8860	8860	8860	0
161	20231212	162900	758352000	8860	8860	8860	8860	0
162	20231212	162800	758352000	8860	8860	8860	8860	0
163	20231212	162700	758352000	8860	8860	8860	8860	0
164	20231212	162600	758352000	8860	8860	8860	8860	0
165	20231212	162500	758352000	8860	8860	8860	8860	0
166	20231212	162400	758352000	8860	8860	8860	8860	0
167	20231212	162300	758352000	8860	8860	8860	8860	0
168	20231212	162200	758352000	8860	8860	8860	8860	0
169	20231212	162100	758352000	8860	8860	8860	8860	0
170	20231212	162000	758352000	8860	8860	8860	8860	0
171	20231212	161900	758352000	8860	8860	8860	8860	0
172	20231212	161800	758352000	8860	8860	8860	8860	0
173	20231212	161700	758352000	8860	8860	8860	8860	0
174	20231212	161600	758352000	8860	8860	8860	8860	0
175	20231212	161500	758352000	8860	8860	8860	8860	0
176	20231212	161400	758352000	8860	8860	8860	8860	0
177	20231212	161300	758352000	8860	8860	8860	8860	0
178	20231212	161200	758352000	8860	8860	8860	8860	0
179	20231212	161100	758352000	8860	8860	8860	8860	0
180	20231212	161000	758352000	8860	8860	8860	8860	0
181	20231212	160900	758352000	8860	8860	8860	8860	0
182	20231212	160800	758352000	8860	8860	8860	8860	2444
183	20231212	160700	758352000	8860	8860	8860	8860	0
184	20231212	160600	758352000	8860	8860	8860	8860	0
185	20231212	160500	758352000	8860	8860	8860	8860	0
186	20231212	160400	758352000	8860	8860	8860	8860	0
187	20231212	160300	758352000	8860	8860	8860	8860	0
188	20231212	160200	758352000	8860	8860	8860	8860	0
189	20231212	160100	758352000	8860	8860	8860	8860	0
190	20231212	160000	758352000	8860	8860	8860	8860	0
191	20231212	155900	758352000	8860	8860	8860	8860	0
192	20231212	155800	758352000	8860	8860	8860	8860	0
193	20231212	155700	758352000	8860	8860	8860	8860	0
194	20231212	155600	758352000	8860	8860	8860	8860	0
195	20231212	155500	758352000	8860	8860	8860	8860	0
196	20231212	155400	758352000	8860	8860	8860	8860	0
197	20231212	155300	758352000	8860	8860	8860	8860	0
198	20231212	155200	758352000	8860	8860	8860	8860	0
199	20231212	155100	758352000	8860	8860	8860	8860	0
200	20231212	155000	758352000	8860	8860	8860	8860	0
201	20231212	154900	758352000	8860	8860	8860	8860	0
202	20231212	154800	758352000	8860	8860	8860	8860	0
203	20231212	154700	758352000	8860	8860	8860	8860	0
204	20231212	154600	758352000	8860	8860	8860	8860	0
205	20231212	154500	758352000	8860	8860	8860	8860	0
206	20231212	154400	758352000	8860	8860	8860	8860	0
207	20231212	154300	758352000	8860	8860	8860	8860	0
208	20231212	154200	758352000	8860	8860	8860	8860	0
209	20231212	154100	758352000	8860	8860	8860	8860	0
210	20231212	154000	758352000	8860	8860	8860	8860	0
211	20231212	153900	758352000	8860	8860	8860	8860	0
212	20231212	153800	758352000	8860	8860	8860	8860	2444
213	20231212	153700	758352000	8860	8860	8860	8860	0
214	20231212	153600	758352000	8860	8860	8860	8860	0
215	20231212	153500	758352000	8860	8860	8860	8860	0
216	20231212	153400	758352000	8860	8860	8860	8860	0
217	20231212	153300	758352000	8860	8860	8860	8860	0
218	20231212	153200	758352000	8860	8860	8860	8860	0
219	20231212	153100	758352000	8860	8860	8860	8860	0
220	20231212	153000	758352000	8860	8860	8860	8860	2444
221	20231212	152900	736698160	8860	8860	8860	8860	0
222	20231212	152800	736698160	8860	8860	8860	8860	0
223	20231212	152700	736698160	8860	8860	8860	8860	0
224	20231212	152600	736698160	8860	8860	8860	8860	0
225	20231212	152500	736698160	8860	8860	8860	8860	0
226	20231212	152400	736698160	8860	8860	8860	8860	0
227	20231212	152300	736698160	8860	8860	8860	8860	0
228	20231212	152200	736698160	8860	8860	8860	8860	0
229	20231212	152100	736698160	8860	8860	8860	8860	0
230	20231212	152000	736698160	8860	8860	8860	8860	0
231	20231212	151900	736698160	8860	8830	8860	8830	59
232	20231212	151800	736175480	8850	8850	8850	8850	1
233	20231212	151700	736166630	8830	8830	8830	8830	52
234	20231212	151600	735707470	8860	8860	8860	8860	42
235	20231212	151500	735335350	8860	8850	8860	8830	104
236	20231212	151400	734416920	8830	8840	8840	8830	302
237	20231212	151300	731750240	8840	8840	8840	8840	1
238	20231212	151200	731741400	8830	8800	8860	8800	3301
239	20231212	151100	702632540	8800	8800	8800	8800	0
240	20231212	151000	702632540	8800	8800	8800	8800	0
241	20231212	150900	702632540	8800	8790	8800	8790	68
242	20231212	150800	702034810	8790	8790	8790	8790	0
243	20231212	150700	702034810	8790	8790	8790	8790	0
244	20231212	150600	702034810	8790	8760	8790	8760	212
245	20231212	150500	700171690	8760	8780	8780	8760	1502
246	20231212	150400	686989030	8790	8790	8790	8790	0
247	20231212	150300	686989030	8790	8790	8790	8790	2
248	20231212	150200	686971450	8790	8790	8790	8790	105
249	20231212	150100	686048500	8800	8800	8800	8800	1
250	20231212	150000	686039700	8790	8800	8800	8790	401
251	20231212	145900	682514900	8780	8780	8780	8780	0
252	20231212	145800	682514900	8780	8780	8780	8780	0
253	20231212	145700	682514900	8780	8780	8780	8780	0
254	20231212	145600	682514900	8780	8790	8790	8780	376
255	20231212	145500	679210120	8780	8780	8780	8780	0
256	20231212	145400	679210120	8780	8780	8780	8780	0
257	20231212	145300	679210120	8780	8790	8790	8780	62
258	20231212	145200	678665750	8790	8790	8790	8790	101
259	20231212	145100	677777960	8790	8790	8790	8790	0
260	20231212	145000	677777960	8790	8790	8790	8790	103
261	20231212	144900	676872590	8790	8790	8790	8790	1
262	20231212	144800	676863800	8790	8790	8790	8790	1
263	20231212	144700	676855010	8780	8780	8780	8780	0
264	20231212	144600	676855010	8780	8780	8780	8780	10
265	20231212	144500	676767210	8780	8780	8780	8780	81
266	20231212	144400	676056030	8770	8770	8770	8770	0
267	20231212	144300	676056030	8770	8770	8770	8770	0
268	20231212	144200	676056030	8770	8770	8770	8770	199
269	20231212	144100	674310800	8760	8770	8770	8760	412
270	20231212	144000	670701670	8770	8770	8770	8770	0
271	20231212	143900	670701670	8770	8770	8770	8770	0
272	20231212	143800	670701670	8770	8770	8770	8770	48
273	20231212	143700	670280710	8770	8760	8780	8760	2205
274	20231212	143600	650943150	8750	8750	8750	8750	36
275	20231212	143500	650628150	8760	8760	8760	8760	1
276	20231212	143400	650619390	8750	8750	8750	8750	112
277	20231212	143300	649639390	8760	8760	8760	8760	1
278	20231212	143200	649630630	8740	8740	8740	8740	0
279	20231212	143100	649630630	8740	8740	8740	8740	4
280	20231212	143000	649595670	8750	8750	8750	8750	2
281	20231212	142900	649578170	8750	8760	8760	8750	25
282	20231212	142800	649359410	8750	8750	8750	8750	0
283	20231212	142700	649359410	8750	8770	8770	8750	763
284	20231212	142600	642683140	8760	8760	8760	8760	293
285	20231212	142500	640116460	8770	8770	8770	8770	20
286	20231212	142400	639941060	8790	8790	8790	8790	1
287	20231212	142300	639932270	8760	8760	8760	8760	1
288	20231212	142200	639923510	8790	8790	8790	8790	0
289	20231212	142100	639923510	8790	8790	8790	8790	0
290	20231212	142000	639923510	8790	8790	8790	8790	0
291	20231212	141900	639923510	8790	8790	8790	8790	0
292	20231212	141800	639923510	8790	8790	8790	8790	0
293	20231212	141700	639923510	8790	8760	8790	8750	116
294	20231212	141600	638908260	8750	8760	8760	8750	571
295	20231212	141500	633912000	8750	8750	8750	8750	0
296	20231212	141400	633912000	8750	8750	8750	8750	0
297	20231212	141300	633912000	8750	8770	8770	8750	142
298	20231212	141200	632667750	8770	8770	8770	8770	0
299	20231212	141100	632667750	8770	8770	8770	8770	0
300	20231212	141000	632667750	8770	8770	8770	8770	14
301	20231212	140900	632544970	8750	8790	8830	8750	2611
302	20231212	140800	609643230	8770	8760	8770	8760	1104
303	20231212	140700	599962040	8760	8770	8770	8760	322
304	20231212	140600	597141100	8770	8770	8770	8770	1
305	20231212	140500	597132330	8770	8770	8770	8770	13
306	20231212	140400	597018320	8770	8770	8770	8770	24
307	20231212	140300	596807840	8770	8770	8770	8760	1207
308	20231212	140200	586223720	8780	8780	8780	8780	21
309	20231212	140100	586039340	8780	8790	8790	8780	551
310	20231212	140000	581200400	8800	8800	8800	8800	8
311	20231212	135900	581130000	8800	8800	8800	8800	11
312	20231212	135800	581033200	8820	8810	8820	8810	167
313	20231212	135700	579561920	8800	8800	8800	8800	0
314	20231212	135600	579561920	8800	8800	8800	8800	18
315	20231212	135500	579403520	8800	8820	8820	8800	147
316	20231212	135400	578109520	8820	8810	8820	8800	399
317	20231212	135300	574598250	8810	8810	8810	8810	30
318	20231212	135200	574333950	8820	8820	8820	8820	1
319	20231212	135100	574325130	8780	8780	8780	8780	0
320	20231212	135000	574325130	8780	8780	8780	8780	28
321	20231212	134900	574079290	8780	8790	8790	8780	329
322	20231212	134800	571189470	8790	8790	8790	8790	319
323	20231212	134700	568385460	8820	8820	8820	8820	0
324	20231212	134600	568385460	8820	8810	8820	8790	601
325	20231212	134500	563099190	8830	8830	8830	8830	0
326	20231212	134400	563099190	8830	8820	8830	8820	4
327	20231212	134300	563063880	8820	8820	8820	8820	0
328	20231212	134200	563063880	8820	8810	8820	8800	816
329	20231212	134100	555883030	8800	8820	8820	8800	716
330	20231212	134000	549577180	8820	8820	8820	8810	274
331	20231212	133900	547160570	8820	8820	8820	8820	133
332	20231212	133800	545987510	8830	8820	8830	8820	80
333	20231212	133700	545281790	8820	8820	8820	8820	105
334	20231212	133600	544355690	8820	8830	8830	8820	612
335	20231212	133500	538956730	8830	8840	8840	8830	557
336	20231212	133400	534034960	8840	8850	8850	8840	516
337	20231212	133300	529468380	8840	8850	8850	8840	640
338	20231212	133200	523804920	8880	8880	8880	8880	0
339	20231212	133100	523804920	8880	8870	8880	8870	120
340	20231212	133000	522739440	8890	8890	8890	8890	0
341	20231212	132900	522739440	8890	8890	8890	8890	0
342	20231212	132800	522739440	8890	8890	8890	8890	0
343	20231212	132700	522739440	8890	8890	8890	8890	0
344	20231212	132600	522739440	8890	8890	8890	8890	2
345	20231212	132500	522721660	8890	8890	8890	8890	0
346	20231212	132400	522721660	8890	8890	8890	8890	0
347	20231212	132300	522721660	8890	8870	8890	8850	997
348	20231212	132200	513884700	8900	8900	8900	8900	0
349	20231212	132100	513884700	8900	8900	8900	8900	1
350	20231212	132000	513875800	8900	8900	8900	8900	531
351	20231212	131900	509149900	8920	8920	8920	8920	0
352	20231212	131800	509149900	8920	8920	8920	8920	0
353	20231212	131700	509149900	8920	8920	8920	8920	0
354	20231212	131600	509149900	8920	8920	8920	8920	0
355	20231212	131500	509149900	8920	8920	8920	8920	0
356	20231212	131400	509149900	8920	8890	8920	8890	136
357	20231212	131300	507938370	8890	8890	8890	8890	0
358	20231212	131200	507938370	8890	8890	8890	8890	13
359	20231212	131100	507822800	8890	8880	8890	8880	30
360	20231212	131000	507556310	8880	8880	8880	8880	3
361	20231212	130900	507529670	8860	8860	8860	8860	10
362	20231212	130800	507441070	8860	8860	8860	8860	0
363	20231212	130700	507441070	8860	8870	8870	8860	426
364	20231212	130600	503662710	8860	8860	8860	8860	0
365	20231212	130500	503662710	8860	8860	8860	8860	113
366	20231212	130400	502661530	8880	8880	8880	8880	1
367	20231212	130300	502652650	8850	8900	8900	8850	661
368	20231212	130200	496776550	8910	8910	8910	8910	41
369	20231212	130100	496411240	8920	8920	8920	8920	0
370	20231212	130000	496411240	8920	8950	8950	8920	562
371	20231212	125900	491398170	8950	8950	8950	8950	205
372	20231212	125800	489563420	8920	8920	8920	8920	0
373	20231212	125700	489563420	8920	8920	8920	8920	20
374	20231212	125600	489385020	8950	8950	8950	8950	0
375	20231212	125500	489385020	8950	8950	8950	8950	0
376	20231212	125400	489385020	8950	8950	8950	8950	0
377	20231212	125300	489385020	8950	8950	8950	8950	74
378	20231212	125200	488722720	8950	8950	8950	8950	58
379	20231212	125100	488203620	8950	8950	8950	8950	0
380	20231212	125000	488203620	8950	8950	8950	8950	0
381	20231212	124900	488203620	8950	8950	8960	8950	674
382	20231212	124800	482169450	8920	8920	8920	8920	0
383	20231212	124700	482169450	8920	8920	8920	8920	0
384	20231212	124600	482169450	8920	8920	8920	8920	0
385	20231212	124500	482169450	8920	8930	8930	8920	51
386	20231212	124400	481714150	8930	8940	8940	8930	447
387	20231212	124300	477718990	8970	8970	8970	8970	0
388	20231212	124200	477718990	8970	8940	8970	8940	12
389	20231212	124100	477611420	8970	8970	8970	8970	0
390	20231212	124000	477611420	8970	8970	8970	8970	0
391	20231212	123900	477611420	8970	8970	8970	8970	0
392	20231212	123800	477611420	8970	8970	8970	8970	1
393	20231212	123700	477602450	8930	8930	8930	8930	0
394	20231212	123600	477602450	8930	8930	8970	8930	202
395	20231212	123500	475798550	8950	8960	8970	8950	459
396	20231212	123400	471690280	8980	8960	8980	8960	513
397	20231212	123300	467088860	8970	8970	8970	8970	0
398	20231212	123200	467088860	8970	8960	8970	8960	8
399	20231212	123100	467017170	8950	8950	8950	8950	25
400	20231212	123000	466793420	8970	8970	8970	8970	2
401	20231212	122900	466775480	8960	8920	8960	8920	3137
402	20231212	122800	438710280	8920	8920	8920	8920	0
403	20231212	122700	438710280	8920	8920	8920	8920	72
404	20231212	122600	438068040	8930	8950	8950	8930	301
405	20231212	122500	435379310	8950	8950	8960	8950	7
406	20231212	122400	435316650	8950	8930	8950	8930	210
407	20231212	122300	433440650	8930	8920	8930	8920	66
408	20231212	122200	432851290	8920	8930	8930	8920	12
409	20231212	122100	432744140	8920	8920	8920	8920	40
410	20231212	122000	432387340	8930	8930	8930	8930	260
411	20231212	121900	430065540	8930	8930	8930	8930	0
412	20231212	121800	430065540	8930	8930	8930	8930	614
413	20231212	121700	424582520	8930	8930	8930	8930	200
414	20231212	121600	422796520	8950	8950	8950	8950	112
415	20231212	121500	421794120	8950	8930	8950	8930	26
416	20231212	121400	421561520	8930	8940	8940	8930	671
417	20231212	121300	415566080	8940	8950	8950	8940	433
418	20231212	121200	411691170	8950	8950	8950	8950	611
419	20231212	121100	406222720	8940	8940	8940	8940	204
420	20231212	121000	404398960	8940	8930	8940	8930	708
421	20231212	120900	398074440	8920	8920	8920	8920	500
422	20231212	120800	393614440	8910	8910	8910	8900	2027
423	20231212	120700	375558870	8940	8940	8940	8940	2
424	20231212	120600	375540990	8940	8930	8940	8900	318
425	20231212	120500	372702350	8940	8940	8940	8940	2
426	20231212	120400	372684470	8940	8890	8940	8890	3802
427	20231212	120300	338769450	8880	8880	8880	8880	0
428	20231212	120200	338769450	8880	8880	8880	8880	250
429	20231212	120100	336549450	8850	8850	8850	8850	0
430	20231212	120000	336549450	8850	8850	8850	8850	0
431	20231212	115900	336549450	8850	8850	8850	8850	0
432	20231212	115800	336549450	8850	8850	8850	8850	226
433	20231212	115700	334549350	8850	8850	8850	8850	13
434	20231212	115600	334434300	8850	8850	8850	8850	0
435	20231212	115500	334434300	8850	8850	8850	8850	832
436	20231212	115400	327071100	8820	8820	8820	8820	0
437	20231212	115300	327071100	8820	8820	8820	8820	0
438	20231212	115200	327071100	8820	8820	8820	8820	0
439	20231212	115100	327071100	8820	8820	8820	8820	1
440	20231212	115000	327062280	8820	8820	8820	8820	200
441	20231212	114900	325298280	8850	8850	8850	8850	0
442	20231212	114800	325298280	8850	8850	8850	8850	0
443	20231212	114700	325298280	8850	8850	8850	8850	0
444	20231212	114600	325298280	8850	8850	8850	8850	0
445	20231212	114500	325298280	8850	8850	8850	8850	1
446	20231212	114400	325289430	8820	8820	8820	8820	0
447	20231212	114300	325289430	8820	8820	8820	8820	0
448	20231212	114200	325289430	8820	8820	8820	8820	0
449	20231212	114100	325289430	8820	8820	8820	8820	0
450	20231212	114000	325289430	8820	8820	8820	8820	584
451	20231212	113900	320138550	8850	8850	8850	8850	0
452	20231212	113800	320138550	8850	8850	8850	8850	1
453	20231212	113700	320129700	8820	8820	8820	8820	0
454	20231212	113600	320129700	8820	8820	8820	8820	1631
455	20231212	113500	305744280	8820	8820	8820	8820	153
456	20231212	113400	304394820	8850	8850	8850	8850	1
457	20231212	113300	304385970	8850	8850	8850	8850	101
458	20231212	113200	303492120	8850	8850	8850	8850	0
459	20231212	113100	303492120	8850	8850	8850	8850	0
460	20231212	113000	303492120	8850	8860	8860	8850	392
461	20231212	112900	300022900	8880	8880	8880	8880	0
462	20231212	112800	300022900	8880	8880	8880	8880	0
463	20231212	112700	300022900	8880	8880	8880	8880	0
464	20231212	112600	300022900	8880	8880	8880	8880	0
465	20231212	112500	300022900	8880	8880	8880	8880	13
466	20231212	112400	299907460	8880	8880	8880	8880	0
467	20231212	112300	299907460	8880	8880	8880	8880	0
468	20231212	112200	299907460	8880	8880	8880	8880	54
469	20231212	112100	299427940	8900	8900	8900	8900	0
470	20231212	112000	299427940	8900	8900	8900	8900	4
471	20231212	111900	299392340	8850	8860	8860	8850	541
472	20231212	111800	294604190	8900	8900	8900	8900	0
473	20231212	111700	294604190	8900	8890	8900	8890	363
474	20231212	111600	291376990	8890	8870	8890	8870	518
475	20231212	111500	286772360	8890	8890	8890	8890	0
476	20231212	111400	286772360	8890	8890	8890	8890	0
477	20231212	111300	286772360	8890	8880	8890	8880	500
478	20231212	111200	282331260	8870	8860	8870	8860	79
479	20231212	111100	281631120	8860	8860	8860	8860	0
480	20231212	111000	281631120	8860	8860	8860	8860	0
481	20231212	110900	281631120	8860	8860	8860	8860	0
482	20231212	110800	281631120	8860	8860	8860	8860	0
483	20231212	110700	281631120	8860	8860	8860	8860	1
484	20231212	110600	281622260	8820	8820	8820	8820	23
485	20231212	110500	281419400	8820	8820	8820	8820	0
486	20231212	110400	281419400	8820	8820	8820	8820	0
487	20231212	110300	281419400	8820	8830	8830	8820	147
488	20231212	110200	280121500	8860	8860	8860	8860	0
489	20231212	110100	280121500	8860	8860	8860	8860	0
490	20231212	110000	280121500	8860	8860	8860	8860	12
491	20231212	105900	280015180	8860	8860	8860	8860	0
492	20231212	105800	280015180	8860	8850	8860	8850	101
493	20231212	105700	279121320	8860	8860	8860	8860	1
494	20231212	105600	279112460	8840	8840	8840	8840	0
495	20231212	105500	279112460	8840	8840	8840	8840	3
496	20231212	105400	279085940	8880	8880	8880	8880	0
497	20231212	105300	279085940	8880	8880	8880	8880	0
498	20231212	105200	279085940	8880	8880	8880	8880	0
499	20231212	105100	279085940	8880	8850	8880	8850	10
500	20231212	105000	278997410	8830	8830	8830	8830	0
501	20231212	104900	278997410	8830	8830	8830	8830	401
502	20231212	104800	275456580	8830	8830	8830	8830	7
503	20231212	104700	275394770	8870	8870	8870	8870	0
504	20231212	104600	275394770	8870	8840	8870	8790	410
505	20231212	104500	271784890	8880	8870	8880	8870	2
506	20231212	104400	271767140	8830	8830	8830	8830	501
507	20231212	104300	267343310	8820	8820	8820	8820	17
508	20231212	104200	267193370	8830	8850	8850	8830	258
509	20231212	104100	264913140	8890	8890	8890	8890	0
510	20231212	104000	264913140	8890	8890	8890	8890	0
511	20231212	103900	264913140	8890	8890	8890	8890	1
512	20231212	103800	264904250	8890	8890	8890	8890	1
513	20231212	103700	264895360	8900	8900	8900	8900	0
514	20231212	103600	264895360	8900	8890	8900	8890	10
515	20231212	103500	264806380	8900	8840	8900	8840	682
516	20231212	103400	258774600	8910	8910	8910	8910	0
517	20231212	103300	258774600	8910	8910	8910	8910	0
518	20231212	103200	258774600	8910	8850	8910	8840	71
519	20231212	103100	258146580	8920	8920	8920	8920	2
520	20231212	103000	258128740	8930	8930	8930	8930	0
521	20231212	102900	258128740	8930	8930	8930	8930	1
522	20231212	102800	258119810	8890	8930	8930	8890	203
523	20231212	102700	256314090	8940	8940	8940	8940	0
524	20231212	102600	256314090	8940	8900	8940	8900	86
525	20231212	102500	255548650	8940	8940	8940	8940	22
526	20231212	102400	255351970	8900	8900	8900	8900	0
527	20231212	102300	255351970	8900	8900	8900	8900	0
528	20231212	102200	255351970	8900	8900	8940	8900	369
529	20231212	102100	252067470	8930	8930	8930	8930	155
530	20231212	102000	250683320	8900	8900	8900	8900	105
531	20231212	101900	249748820	8930	8930	8930	8930	0
532	20231212	101800	249748820	8930	8930	8930	8930	3
533	20231212	101700	249722030	8940	8930	8940	8910	1325
534	20231212	101600	237891970	8940	8930	8950	8930	1302
535	20231212	101500	226255290	8930	8900	8930	8900	174
536	20231212	101400	224703690	8930	8900	8930	8900	744
537	20231212	101300	218067790	8910	8910	8910	8910	300
538	20231212	101200	215394790	8910	8910	8910	8910	0
539	20231212	101100	215394790	8910	8910	8910	8910	225
540	20231212	101000	213390040	8910	8890	8910	8890	650
541	20231212	100900	207609880	8890	8880	8890	8880	80
542	20231212	100800	206899350	8880	8880	8880	8880	0
543	20231212	100700	206899350	8880	8880	8880	8880	10
544	20231212	100600	206810550	8890	8890	8890	8890	0
545	20231212	100500	206810550	8890	8890	8890	8890	0
546	20231212	100400	206810550	8890	8840	8890	8840	57
547	20231212	100300	206306620	8840	8880	8880	8840	61
548	20231212	100200	205765380	8880	8870	8880	8870	326
549	20231212	100100	202873720	8870	8870	8870	8870	2
550	20231212	100000	202855980	8870	8850	8870	8830	1042
551	20231212	095900	193654180	8870	8850	8870	8850	361
552	20231212	095800	190459210	8850	8850	8850	8850	0
553	20231212	095700	190459210	8850	8850	8850	8850	0
554	20231212	095600	190459210	8850	8850	8850	8850	0
555	20231212	095500	190459210	8850	8840	8850	8840	6
556	20231212	095400	190406120	8850	8840	8850	8840	200
557	20231212	095300	188636620	8850	8820	8850	8820	50
558	20231212	095200	188194470	8830	8810	8830	8810	1000
559	20231212	095100	179370390	8810	8810	8810	8790	3063
560	20231212	095000	152446390	8810	8810	8810	8810	0
561	20231212	094900	152446390	8810	8810	8810	8810	0
562	20231212	094800	152446390	8810	8810	8810	8810	0
563	20231212	094700	152446390	8810	8810	8810	8810	1
564	20231212	094600	152437580	8800	8800	8800	8800	0
565	20231212	094500	152437580	8800	8810	8810	8800	125
566	20231212	094400	151337520	8810	8810	8810	8810	5
567	20231212	094300	151293470	8810	8810	8810	8810	1
568	20231212	094200	151284660	8810	8810	8810	8810	0
569	20231212	094100	151284660	8810	8810	8810	8810	10
570	20231212	094000	151196560	8810	8830	8830	8810	56
571	20231212	093900	150702200	8830	8820	8830	8820	322
572	20231212	093800	147859460	8820	8820	8820	8820	10
573	20231212	093700	147771260	8830	8830	8830	8830	5
574	20231212	093600	147727110	8830	8830	8830	8830	0
575	20231212	093500	147727110	8830	8830	8830	8830	0
576	20231212	093400	147727110	8830	8830	8830	8830	0
577	20231212	093300	147727110	8830	8830	8830	8830	0
578	20231212	093200	147727110	8830	8790	8830	8790	8
579	20231212	093100	147656750	8790	8790	8790	8790	17
580	20231212	093000	147507320	8790	8790	8790	8790	500
581	20231212	092900	143112320	8830	8830	8830	8830	10
582	20231212	092800	143024020	8830	8830	8830	8830	5
583	20231212	092700	142979870	8830	8830	8830	8790	64
584	20231212	092600	142417150	8800	8840	8840	8800	1737
585	20231212	092500	127084140	8850	8850	8850	8850	7
586	20231212	092400	127022190	8850	8850	8850	8850	236
587	20231212	092300	124933590	8870	8870	8870	8870	0
588	20231212	092200	124933590	8870	8870	8870	8870	0
589	20231212	092100	124933590	8870	8870	8870	8870	61
590	20231212	092000	124392520	8850	8850	8870	8850	61
591	20231212	091900	123852650	8850	8850	8860	8850	31
592	20231212	091800	123578290	8850	8850	8870	8850	125
593	20231212	091700	122469780	8840	8830	8840	8830	261
594	20231212	091600	120163650	8830	8830	8830	8830	11
595	20231212	091500	120066520	8830	8830	8830	8830	566
596	20231212	091400	115068740	8830	8830	8830	8830	1586
597	20231212	091300	101064360	8830	8770	8830	8730	1415
598	20231212	091200	88656860	8820	8770	8820	8770	1029
599	20231212	091100	79626720	8770	8770	8770	8770	161
600	20231212	091000	78214750	8770	8770	8770	8770	11
601	20231212	090900	78118280	8770	8780	8780	8770	759
602	20231212	090800	71456260	8780	8730	8780	8720	179
603	20231212	090700	69892960	8780	8710	8780	8710	1045
604	20231212	090600	60790250	8710	8740	8750	8710	2102
605	20231212	090500	42475010	8740	8740	8740	8710	2115
606	20231212	090400	24047130	8750	8760	8760	8740	313
607	20231212	090300	21307430	8760	8830	8830	8760	1561
608	20231212	090200	7610050	8830	8880	8880	8830	101
609	20231212	090100	6717320	8880	8810	8880	8790	29
610	20231212	090000	6461910	8810	8890	8890	8810	729