KissMeData/220180/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203800	107219985	2930	2930	2930	2930	1089
3	20231212	203700	107219985	2930	2930	2930	2930	0
4	20231212	203600	107219985	2930	2930	2930	2930	0
5	20231212	203500	107219985	2930	2930	2930	2930	0
6	20231212	203400	107219985	2930	2930	2930	2930	0
7	20231212	203300	107219985	2930	2930	2930	2930	0
8	20231212	203200	107219985	2930	2930	2930	2930	0
9	20231212	203100	107219985	2930	2930	2930	2930	0
10	20231212	203000	107219985	2930	2930	2930	2930	0
11	20231212	202900	107219985	2930	2930	2930	2930	0
12	20231212	202800	107219985	2930	2930	2930	2930	0
13	20231212	202700	107219985	2930	2930	2930	2930	0
14	20231212	202600	107219985	2930	2930	2930	2930	0
15	20231212	202500	107219985	2930	2930	2930	2930	0
16	20231212	202400	107219985	2930	2930	2930	2930	0
17	20231212	202300	107219985	2930	2930	2930	2930	0
18	20231212	202200	107219985	2930	2930	2930	2930	0
19	20231212	202100	107219985	2930	2930	2930	2930	0
20	20231212	202000	107219985	2930	2930	2930	2930	0
21	20231212	201900	107219985	2930	2930	2930	2930	0
22	20231212	201800	107219985	2930	2930	2930	2930	0
23	20231212	201700	107219985	2930	2930	2930	2930	0
24	20231212	201600	107219985	2930	2930	2930	2930	0
25	20231212	201500	107219985	2930	2930	2930	2930	0
26	20231212	201400	107219985	2930	2930	2930	2930	0
27	20231212	201300	107219985	2930	2930	2930	2930	0
28	20231212	201200	107219985	2930	2930	2930	2930	0
29	20231212	201100	107219985	2930	2930	2930	2930	0
30	20231212	201000	107219985	2930	2930	2930	2930	0
31	20231212	200900	107219985	2930	2930	2930	2930	0
32	20231212	200800	107219985	2930	2930	2930	2930	1089
33	20231212	200700	107219985	2930	2930	2930	2930	0
34	20231212	200600	107219985	2930	2930	2930	2930	0
35	20231212	200500	107219985	2930	2930	2930	2930	0
36	20231212	200400	107219985	2930	2930	2930	2930	0
37	20231212	200300	107219985	2930	2930	2930	2930	0
38	20231212	200200	107219985	2930	2930	2930	2930	0
39	20231212	200100	107219985	2930	2930	2930	2930	0
40	20231212	200000	107219985	2930	2930	2930	2930	0
41	20231212	195900	107219985	2930	2930	2930	2930	0
42	20231212	195800	107219985	2930	2930	2930	2930	0
43	20231212	195700	107219985	2930	2930	2930	2930	0
44	20231212	195600	107219985	2930	2930	2930	2930	0
45	20231212	195500	107219985	2930	2930	2930	2930	0
46	20231212	195400	107219985	2930	2930	2930	2930	0
47	20231212	195300	107219985	2930	2930	2930	2930	0
48	20231212	195200	107219985	2930	2930	2930	2930	0
49	20231212	195100	107219985	2930	2930	2930	2930	0
50	20231212	195000	107219985	2930	2930	2930	2930	0
51	20231212	194900	107219985	2930	2930	2930	2930	0
52	20231212	194800	107219985	2930	2930	2930	2930	0
53	20231212	194700	107219985	2930	2930	2930	2930	0
54	20231212	194600	107219985	2930	2930	2930	2930	0
55	20231212	194500	107219985	2930	2930	2930	2930	0
56	20231212	194400	107219985	2930	2930	2930	2930	0
57	20231212	194300	107219985	2930	2930	2930	2930	0
58	20231212	194200	107219985	2930	2930	2930	2930	0
59	20231212	194100	107219985	2930	2930	2930	2930	0
60	20231212	194000	107219985	2930	2930	2930	2930	0
61	20231212	193900	107219985	2930	2930	2930	2930	0
62	20231212	193800	107219985	2930	2930	2930	2930	1089
63	20231212	193700	107219985	2930	2930	2930	2930	0
64	20231212	193600	107219985	2930	2930	2930	2930	0
65	20231212	193500	107219985	2930	2930	2930	2930	0
66	20231212	193400	107219985	2930	2930	2930	2930	0
67	20231212	193300	107219985	2930	2930	2930	2930	0
68	20231212	193200	107219985	2930	2930	2930	2930	0
69	20231212	193100	107219985	2930	2930	2930	2930	0
70	20231212	193000	107219985	2930	2930	2930	2930	0
71	20231212	192900	107219985	2930	2930	2930	2930	0
72	20231212	192800	107219985	2930	2930	2930	2930	0
73	20231212	192700	107219985	2930	2930	2930	2930	0
74	20231212	192600	107219985	2930	2930	2930	2930	0
75	20231212	192500	107219985	2930	2930	2930	2930	0
76	20231212	192400	107219985	2930	2930	2930	2930	0
77	20231212	192300	107219985	2930	2930	2930	2930	0
78	20231212	192200	107219985	2930	2930	2930	2930	0
79	20231212	192100	107219985	2930	2930	2930	2930	0
80	20231212	192000	107219985	2930	2930	2930	2930	0
81	20231212	191900	107219985	2930	2930	2930	2930	0
82	20231212	191800	107219985	2930	2930	2930	2930	0
83	20231212	191700	107219985	2930	2930	2930	2930	0
84	20231212	191600	107219985	2930	2930	2930	2930	0
85	20231212	191500	107219985	2930	2930	2930	2930	0
86	20231212	191400	107219985	2930	2930	2930	2930	0
87	20231212	191300	107219985	2930	2930	2930	2930	0
88	20231212	191200	107219985	2930	2930	2930	2930	0
89	20231212	191100	107219985	2930	2930	2930	2930	0
90	20231212	191000	107219985	2930	2930	2930	2930	0
91	20231212	190900	107219985	2930	2930	2930	2930	0
92	20231212	190800	107219985	2930	2930	2930	2930	1089
93	20231212	190700	107219985	2930	2930	2930	2930	0
94	20231212	190600	107219985	2930	2930	2930	2930	0
95	20231212	190500	107219985	2930	2930	2930	2930	0
96	20231212	190400	107219985	2930	2930	2930	2930	0
97	20231212	190300	107219985	2930	2930	2930	2930	0
98	20231212	190200	107219985	2930	2930	2930	2930	0
99	20231212	190100	107219985	2930	2930	2930	2930	0
100	20231212	190000	107219985	2930	2930	2930	2930	0
101	20231212	185900	107219985	2930	2930	2930	2930	0
102	20231212	185800	107219985	2930	2930	2930	2930	0
103	20231212	185700	107219985	2930	2930	2930	2930	0
104	20231212	185600	107219985	2930	2930	2930	2930	0
105	20231212	185500	107219985	2930	2930	2930	2930	0
106	20231212	185400	107219985	2930	2930	2930	2930	0
107	20231212	185300	107219985	2930	2930	2930	2930	0
108	20231212	185200	107219985	2930	2930	2930	2930	0
109	20231212	185100	107219985	2930	2930	2930	2930	0
110	20231212	185000	107219985	2930	2930	2930	2930	0
111	20231212	184900	107219985	2930	2930	2930	2930	0
112	20231212	184800	107219985	2930	2930	2930	2930	0
113	20231212	184700	107219985	2930	2930	2930	2930	0
114	20231212	184600	107219985	2930	2930	2930	2930	0
115	20231212	184500	107219985	2930	2930	2930	2930	0
116	20231212	184400	107219985	2930	2930	2930	2930	0
117	20231212	184300	107219985	2930	2930	2930	2930	0
118	20231212	184200	107219985	2930	2930	2930	2930	0
119	20231212	184100	107219985	2930	2930	2930	2930	0
120	20231212	184000	107219985	2930	2930	2930	2930	0
121	20231212	183900	107219985	2930	2930	2930	2930	0
122	20231212	183800	107219985	2930	2930	2930	2930	1089
123	20231212	183700	107219985	2930	2930	2930	2930	0
124	20231212	183600	107219985	2930	2930	2930	2930	0
125	20231212	183500	107219985	2930	2930	2930	2930	0
126	20231212	183400	107219985	2930	2930	2930	2930	0
127	20231212	183300	107219985	2930	2930	2930	2930	0
128	20231212	183200	107219985	2930	2930	2930	2930	0
129	20231212	183100	107219985	2930	2930	2930	2930	0
130	20231212	183000	107219985	2930	2930	2930	2930	0
131	20231212	182900	107219985	2930	2930	2930	2930	0
132	20231212	182800	107219985	2930	2930	2930	2930	0
133	20231212	182700	107219985	2930	2930	2930	2930	0
134	20231212	182600	107219985	2930	2930	2930	2930	0
135	20231212	182500	107219985	2930	2930	2930	2930	0
136	20231212	182400	107219985	2930	2930	2930	2930	0
137	20231212	182300	107219985	2930	2930	2930	2930	0
138	20231212	182200	107219985	2930	2930	2930	2930	0
139	20231212	182100	107219985	2930	2930	2930	2930	0
140	20231212	182000	107219985	2930	2930	2930	2930	0
141	20231212	181900	107219985	2930	2930	2930	2930	0
142	20231212	181800	107219985	2930	2930	2930	2930	0
143	20231212	181700	107219985	2930	2930	2930	2930	0
144	20231212	181600	107219985	2930	2930	2930	2930	0
145	20231212	181500	107219985	2930	2930	2930	2930	0
146	20231212	181400	107219985	2930	2930	2930	2930	0
147	20231212	181300	107219985	2930	2930	2930	2930	0
148	20231212	181200	107219985	2930	2930	2930	2930	0
149	20231212	181100	107219985	2930	2930	2930	2930	0
150	20231212	181000	107219985	2930	2930	2930	2930	0
151	20231212	180900	107219985	2930	2930	2930	2930	0
152	20231212	180800	107219985	2930	2930	2930	2930	1089
153	20231212	180700	107219985	2930	2930	2930	2930	0
154	20231212	180600	107219985	2930	2930	2930	2930	0
155	20231212	180500	107219985	2930	2930	2930	2930	0
156	20231212	180400	107219985	2930	2930	2930	2930	0
157	20231212	180300	107219985	2930	2930	2930	2930	0
158	20231212	180200	107219985	2930	2930	2930	2930	0
159	20231212	180100	107219985	2930	2930	2930	2930	0
160	20231212	180000	107219985	2930	2930	2930	2930	0
161	20231212	175900	107219985	2930	2930	2930	2930	0
162	20231212	175800	107219985	2930	2930	2930	2930	0
163	20231212	175700	107219985	2930	2930	2930	2930	0
164	20231212	175600	107219985	2930	2930	2930	2930	0
165	20231212	175500	107219985	2930	2930	2930	2930	0
166	20231212	175400	107219985	2930	2930	2930	2930	0
167	20231212	175300	107219985	2930	2930	2930	2930	0
168	20231212	175200	107219985	2930	2930	2930	2930	0
169	20231212	175100	107219985	2930	2930	2930	2930	0
170	20231212	175000	107219985	2930	2930	2930	2930	0
171	20231212	174900	107219985	2930	2930	2930	2930	0
172	20231212	174800	107219985	2930	2930	2930	2930	0
173	20231212	174700	107219985	2930	2930	2930	2930	0
174	20231212	174600	107219985	2930	2930	2930	2930	0
175	20231212	174500	107219985	2930	2930	2930	2930	0
176	20231212	174400	107219985	2930	2930	2930	2930	0
177	20231212	174300	107219985	2930	2930	2930	2930	0
178	20231212	174200	107219985	2930	2930	2930	2930	0
179	20231212	174100	107219985	2930	2930	2930	2930	0
180	20231212	174000	107219985	2930	2930	2930	2930	0
181	20231212	173900	107219985	2930	2930	2930	2930	0
182	20231212	173800	107219985	2930	2930	2930	2930	1089
183	20231212	173700	107219985	2930	2930	2930	2930	0
184	20231212	173600	107219985	2930	2930	2930	2930	0
185	20231212	173500	107219985	2930	2930	2930	2930	0
186	20231212	173400	107219985	2930	2930	2930	2930	0
187	20231212	173300	107219985	2930	2930	2930	2930	0
188	20231212	173200	107219985	2930	2930	2930	2930	0
189	20231212	173100	107219985	2930	2930	2930	2930	0
190	20231212	173000	107219985	2930	2930	2930	2930	0
191	20231212	172900	107219985	2930	2930	2930	2930	0
192	20231212	172800	107219985	2930	2930	2930	2930	0
193	20231212	172700	107219985	2930	2930	2930	2930	0
194	20231212	172600	107219985	2930	2930	2930	2930	0
195	20231212	172500	107219985	2930	2930	2930	2930	0
196	20231212	172400	107219985	2930	2930	2930	2930	0
197	20231212	172300	107219985	2930	2930	2930	2930	0
198	20231212	172200	107219985	2930	2930	2930	2930	0
199	20231212	172100	107219985	2930	2930	2930	2930	0
200	20231212	172000	107219985	2930	2930	2930	2930	0
201	20231212	171900	107219985	2930	2930	2930	2930	0
202	20231212	171800	107219985	2930	2930	2930	2930	0
203	20231212	171700	107219985	2930	2930	2930	2930	0
204	20231212	171600	107219985	2930	2930	2930	2930	0
205	20231212	171500	107219985	2930	2930	2930	2930	0
206	20231212	171400	107219985	2930	2930	2930	2930	0
207	20231212	171300	107219985	2930	2930	2930	2930	0
208	20231212	171200	107219985	2930	2930	2930	2930	0
209	20231212	171100	107219985	2930	2930	2930	2930	0
210	20231212	171000	107219985	2930	2930	2930	2930	0
211	20231212	170900	107219985	2930	2930	2930	2930	0
212	20231212	170800	107219985	2930	2930	2930	2930	1089
213	20231212	170700	107219985	2930	2930	2930	2930	0
214	20231212	170600	107219985	2930	2930	2930	2930	0
215	20231212	170500	107219985	2930	2930	2930	2930	0
216	20231212	170400	107219985	2930	2930	2930	2930	0
217	20231212	170300	107219985	2930	2930	2930	2930	0
218	20231212	170200	107219985	2930	2930	2930	2930	0
219	20231212	170100	107219985	2930	2930	2930	2930	0
220	20231212	170000	107219985	2930	2930	2930	2930	0
221	20231212	165900	107219985	2930	2930	2930	2930	0
222	20231212	165800	107219985	2930	2930	2930	2930	0
223	20231212	165700	107219985	2930	2930	2930	2930	0
224	20231212	165600	107219985	2930	2930	2930	2930	0
225	20231212	165500	107219985	2930	2930	2930	2930	0
226	20231212	165400	107219985	2930	2930	2930	2930	0
227	20231212	165300	107219985	2930	2930	2930	2930	0
228	20231212	165200	107219985	2930	2930	2930	2930	0
229	20231212	165100	107219985	2930	2930	2930	2930	0
230	20231212	165000	107219985	2930	2930	2930	2930	0
231	20231212	164900	107219985	2930	2930	2930	2930	0
232	20231212	164800	107219985	2930	2930	2930	2930	0
233	20231212	164700	107219985	2930	2930	2930	2930	0
234	20231212	164600	107219985	2930	2930	2930	2930	0
235	20231212	164500	107219985	2930	2930	2930	2930	0
236	20231212	164400	107219985	2930	2930	2930	2930	0
237	20231212	164300	107219985	2930	2930	2930	2930	0
238	20231212	164200	107219985	2930	2930	2930	2930	0
239	20231212	164100	107219985	2930	2930	2930	2930	0
240	20231212	164000	107219985	2930	2930	2930	2930	0
241	20231212	163900	107219985	2930	2930	2930	2930	0
242	20231212	163800	107219985	2930	2930	2930	2930	1089
243	20231212	163700	107219985	2930	2930	2930	2930	0
244	20231212	163600	107219985	2930	2930	2930	2930	0
245	20231212	163500	107219985	2930	2930	2930	2930	0
246	20231212	163400	107219985	2930	2930	2930	2930	0
247	20231212	163300	107219985	2930	2930	2930	2930	0
248	20231212	163200	107219985	2930	2930	2930	2930	0
249	20231212	163100	107219985	2930	2930	2930	2930	0
250	20231212	163000	107219985	2930	2930	2930	2930	0
251	20231212	162900	107219985	2930	2930	2930	2930	0
252	20231212	162800	107219985	2930	2930	2930	2930	0
253	20231212	162700	107219985	2930	2930	2930	2930	0
254	20231212	162600	107219985	2930	2930	2930	2930	0
255	20231212	162500	107219985	2930	2930	2930	2930	0
256	20231212	162400	107219985	2930	2930	2930	2930	0
257	20231212	162300	107219985	2930	2930	2930	2930	0
258	20231212	162200	107219985	2930	2930	2930	2930	0
259	20231212	162100	107219985	2930	2930	2930	2930	0
260	20231212	162000	107219985	2930	2930	2930	2930	0
261	20231212	161900	107219985	2930	2930	2930	2930	0
262	20231212	161800	107219985	2930	2930	2930	2930	0
263	20231212	161700	107219985	2930	2930	2930	2930	0
264	20231212	161600	107219985	2930	2930	2930	2930	0
265	20231212	161500	107219985	2930	2930	2930	2930	0
266	20231212	161400	107219985	2930	2930	2930	2930	0
267	20231212	161300	107219985	2930	2930	2930	2930	0
268	20231212	161200	107219985	2930	2930	2930	2930	0
269	20231212	161100	107219985	2930	2930	2930	2930	0
270	20231212	161000	107219985	2930	2930	2930	2930	0
271	20231212	160900	107219985	2930	2930	2930	2930	0
272	20231212	160800	107219985	2930	2930	2930	2930	1089
273	20231212	160700	107219985	2930	2930	2930	2930	0
274	20231212	160600	107219985	2930	2930	2930	2930	0
275	20231212	160500	107219985	2930	2930	2930	2930	0
276	20231212	160400	107219985	2930	2930	2930	2930	0
277	20231212	160300	107219985	2930	2930	2930	2930	0
278	20231212	160200	107219985	2930	2930	2930	2930	0
279	20231212	160100	107219985	2930	2930	2930	2930	0
280	20231212	160000	107219985	2930	2930	2930	2930	0
281	20231212	155900	107219985	2930	2930	2930	2930	0
282	20231212	155800	107219985	2930	2930	2930	2930	0
283	20231212	155700	107219985	2930	2930	2930	2930	0
284	20231212	155600	107219985	2930	2930	2930	2930	0
285	20231212	155500	107219985	2930	2930	2930	2930	0
286	20231212	155400	107219985	2930	2930	2930	2930	0
287	20231212	155300	107219985	2930	2930	2930	2930	0
288	20231212	155200	107219985	2930	2930	2930	2930	0
289	20231212	155100	107219985	2930	2930	2930	2930	0
290	20231212	155000	107219985	2930	2930	2930	2930	0
291	20231212	154900	107219985	2930	2930	2930	2930	0
292	20231212	154800	107219985	2930	2930	2930	2930	0
293	20231212	154700	107219985	2930	2930	2930	2930	0
294	20231212	154600	107219985	2930	2930	2930	2930	0
295	20231212	154500	107219985	2930	2930	2930	2930	0
296	20231212	154400	107219985	2930	2930	2930	2930	0
297	20231212	154300	107219985	2930	2930	2930	2930	0
298	20231212	154200	107219985	2930	2930	2930	2930	0
299	20231212	154100	107219985	2930	2930	2930	2930	0
300	20231212	154000	107219985	2930	2930	2930	2930	0
301	20231212	153900	107219985	2930	2930	2930	2930	0
302	20231212	153800	107219985	2930	2930	2930	2930	1089
303	20231212	153700	107219985	2930	2930	2930	2930	0
304	20231212	153600	107219985	2930	2930	2930	2930	0
305	20231212	153500	107219985	2930	2930	2930	2930	0
306	20231212	153400	107219985	2930	2930	2930	2930	0
307	20231212	153300	107219985	2930	2930	2930	2930	0
308	20231212	153200	107219985	2930	2930	2930	2930	0
309	20231212	153100	107219985	2930	2930	2930	2930	0
310	20231212	153000	107219985	2930	2930	2930	2930	1089
311	20231212	152900	104029215	2925	2925	2925	2925	0
312	20231212	152800	104029215	2925	2925	2925	2925	0
313	20231212	152700	104029215	2925	2925	2925	2925	0
314	20231212	152600	104029215	2925	2925	2925	2925	0
315	20231212	152500	104029215	2925	2925	2925	2925	0
316	20231212	152400	104029215	2925	2925	2925	2925	0
317	20231212	152300	104029215	2925	2925	2925	2925	0
318	20231212	152200	104029215	2925	2925	2925	2925	0
319	20231212	152100	104029215	2925	2925	2925	2925	0
320	20231212	152000	104029215	2925	2925	2925	2925	0
321	20231212	151900	104029215	2925	2915	2925	2915	3
322	20231212	151800	104020455	2900	2900	2900	2900	360
323	20231212	151700	102976455	2900	2900	2900	2900	100
324	20231212	151600	102686455	2910	2910	2910	2910	39
325	20231212	151500	102572965	2910	2915	2915	2910	28
326	20231212	151400	102491435	2915	2915	2915	2915	0
327	20231212	151300	102491435	2915	2915	2915	2915	1
328	20231212	151200	102488520	2910	2910	2910	2910	0
329	20231212	151100	102488520	2910	2910	2910	2910	243
330	20231212	151000	101781390	2910	2910	2910	2910	3
331	20231212	150900	101772660	2910	2910	2910	2910	20
332	20231212	150800	101714460	2910	2900	2910	2900	22
333	20231212	150700	101650650	2910	2910	2910	2910	0
334	20231212	150600	101650650	2910	2910	2910	2910	2
335	20231212	150500	101644830	2910	2910	2910	2910	13
336	20231212	150400	101607000	2910	2910	2910	2910	0
337	20231212	150300	101607000	2910	2910	2910	2910	1
338	20231212	150200	101604090	2910	2910	2910	2910	4
339	20231212	150100	101592450	2900	2910	2910	2900	400
340	20231212	150000	100432020	2930	2930	2930	2930	0
341	20231212	145900	100432020	2930	2925	2930	2925	15
342	20231212	145800	100388140	2925	2920	2925	2920	24
343	20231212	145700	100318055	2920	2920	2920	2920	1
344	20231212	145600	100315135	2920	2920	2920	2900	1602
345	20231212	145500	95669245	2915	2900	2915	2900	348
346	20231212	145400	94660020	2900	2900	2900	2900	3
347	20231212	145300	94651320	2900	2900	2900	2900	3
348	20231212	145200	94642620	2900	2900	2900	2900	12
349	20231212	145100	94607820	2900	2910	2910	2900	29
350	20231212	145000	94523580	2910	2910	2910	2910	1
351	20231212	144900	94520670	2910	2910	2910	2910	196
352	20231212	144800	93950310	2910	2910	2910	2910	1
353	20231212	144700	93947400	2910	2910	2910	2910	822
354	20231212	144600	91555380	2910	2910	2910	2910	0
355	20231212	144500	91555380	2910	2910	2910	2910	0
356	20231212	144400	91555380	2910	2905	2910	2905	2
357	20231212	144300	91549565	2900	2900	2900	2900	2
358	20231212	144200	91543765	2900	2900	2900	2900	997
359	20231212	144100	88652465	2900	2910	2910	2895	2244
360	20231212	144000	82142980	2910	2920	2920	2910	740
361	20231212	143900	79989255	2920	2920	2920	2920	0
362	20231212	143800	79989255	2920	2920	2920	2920	1
363	20231212	143700	79986335	2925	2925	2925	2925	23
364	20231212	143600	79919060	2925	2925	2925	2925	1190
365	20231212	143500	76438310	2925	2925	2925	2925	0
366	20231212	143400	76438310	2925	2925	2925	2925	0
367	20231212	143300	76438310	2925	2930	2930	2925	36
368	20231212	143200	76332970	2935	2935	2935	2935	0
369	20231212	143100	76332970	2935	2935	2935	2935	1
370	20231212	143000	76330035	2935	2935	2935	2935	15
371	20231212	142900	76286010	2935	2935	2935	2935	165
372	20231212	142800	75801735	2935	2935	2935	2935	0
373	20231212	142700	75801735	2935	2935	2935	2935	0
374	20231212	142600	75801735	2935	2935	2935	2935	7
375	20231212	142500	75781190	2935	2935	2935	2935	0
376	20231212	142400	75781190	2935	2935	2935	2935	54
377	20231212	142300	75622700	2940	2940	2940	2940	0
378	20231212	142200	75622700	2940	2940	2940	2940	16
379	20231212	142100	75575660	2940	2940	2940	2940	0
380	20231212	142000	75575660	2940	2940	2940	2940	1
381	20231212	141900	75572720	2935	2935	2935	2935	0
382	20231212	141800	75572720	2935	2935	2935	2935	0
383	20231212	141700	75572720	2935	2935	2935	2935	0
384	20231212	141600	75572720	2935	2935	2935	2935	34
385	20231212	141500	75472930	2935	2935	2940	2925	903
386	20231212	141400	72830305	2935	2935	2935	2935	16
387	20231212	141300	72783345	2940	2940	2940	2940	0
388	20231212	141200	72783345	2940	2940	2940	2940	0
389	20231212	141100	72783345	2940	2940	2940	2940	18
390	20231212	141000	72730425	2940	2940	2940	2940	0
391	20231212	140900	72730425	2940	2940	2940	2940	0
392	20231212	140800	72730425	2940	2940	2940	2940	20
393	20231212	140700	72671625	2940	2940	2940	2940	0
394	20231212	140600	72671625	2940	2940	2940	2940	0
395	20231212	140500	72671625	2940	2940	2940	2940	0
396	20231212	140400	72671625	2940	2940	2940	2940	11
397	20231212	140300	72639285	2940	2940	2940	2940	0
398	20231212	140200	72639285	2940	2940	2940	2940	0
399	20231212	140100	72639285	2940	2940	2940	2940	103
400	20231212	140000	72336465	2940	2940	2940	2940	21
401	20231212	135900	72274725	2935	2935	2935	2935	20
402	20231212	135800	72216025	2935	2935	2935	2935	24
403	20231212	135700	72145585	2935	2940	2940	2935	21
404	20231212	135600	72083945	2935	2935	2935	2935	21
405	20231212	135500	72022310	2940	2930	2940	2930	4076
406	20231212	135400	60061890	2925	2925	2925	2925	23
407	20231212	135300	59994615	2925	2925	2925	2925	27
408	20231212	135200	59915640	2925	2925	2925	2925	0
409	20231212	135100	59915640	2925	2925	2925	2925	80
410	20231212	135000	59681640	2925	2925	2925	2925	75
411	20231212	134900	59462265	2920	2920	2920	2920	1
412	20231212	134800	59459345	2915	2915	2915	2915	0
413	20231212	134700	59459345	2915	2915	2915	2915	0
414	20231212	134600	59459345	2915	2915	2915	2910	19
415	20231212	134500	59404005	2925	2925	2925	2925	0
416	20231212	134400	59404005	2925	2925	2925	2925	0
417	20231212	134300	59404005	2925	2920	2925	2915	11
418	20231212	134200	59371890	2920	2915	2920	2915	4
419	20231212	134100	59360225	2915	2915	2915	2915	0
420	20231212	134000	59360225	2915	2915	2915	2915	0
421	20231212	133900	59360225	2915	2915	2915	2915	20
422	20231212	133800	59301925	2915	2915	2915	2915	0
423	20231212	133700	59301925	2915	2915	2915	2915	0
424	20231212	133600	59301925	2915	2915	2915	2915	0
425	20231212	133500	59301925	2915	2915	2915	2915	11
426	20231212	133400	59269860	2915	2915	2915	2915	0
427	20231212	133300	59269860	2915	2915	2915	2915	0
428	20231212	133200	59269860	2915	2915	2915	2915	23
429	20231212	133100	59202815	2915	2915	2915	2915	0
430	20231212	133000	59202815	2915	2915	2915	2915	0
431	20231212	132900	59202815	2915	2910	2915	2910	2194
432	20231212	132800	52809685	2910	2910	2910	2910	25
433	20231212	132700	52736935	2910	2905	2910	2905	7
434	20231212	132600	52716580	2900	2900	2900	2900	76
435	20231212	132500	52496180	2910	2910	2910	2910	13
436	20231212	132400	52458350	2910	2910	2910	2910	0
437	20231212	132300	52458350	2910	2910	2910	2910	0
438	20231212	132200	52458350	2910	2910	2910	2910	0
439	20231212	132100	52458350	2910	2910	2910	2910	25
440	20231212	132000	52385600	2910	2910	2910	2910	0
441	20231212	131900	52385600	2910	2910	2910	2910	0
442	20231212	131800	52385600	2910	2910	2910	2910	0
443	20231212	131700	52385600	2910	2910	2910	2910	24
444	20231212	131600	52315760	2910	2910	2910	2910	0
445	20231212	131500	52315760	2910	2910	2910	2910	0
446	20231212	131400	52315760	2910	2910	2910	2910	22
447	20231212	131300	52251740	2910	2910	2910	2910	0
448	20231212	131200	52251740	2910	2910	2910	2910	0
449	20231212	131100	52251740	2910	2910	2910	2910	0
450	20231212	131000	52251740	2910	2910	2910	2910	15
451	20231212	130900	52208090	2900	2900	2900	2900	0
452	20231212	130800	52208090	2900	2900	2900	2900	0
453	20231212	130700	52208090	2900	2900	2900	2900	300
454	20231212	130600	51338090	2910	2910	2910	2910	12
455	20231212	130500	51303170	2910	2910	2910	2910	0
456	20231212	130400	51303170	2910	2910	2910	2910	0
457	20231212	130300	51303170	2910	2910	2910	2910	11
458	20231212	130200	51271160	2910	2910	2910	2910	0
459	20231212	130100	51271160	2910	2910	2910	2910	1
460	20231212	130000	51268250	2910	2910	2910	2910	0
461	20231212	125900	51268250	2910	2910	2910	2910	23
462	20231212	125800	51201320	2915	2910	2915	2905	6
463	20231212	125700	51183870	2905	2905	2905	2905	2
464	20231212	125600	51178060	2900	2900	2900	2900	27
465	20231212	125500	51099760	2900	2900	2900	2900	1
466	20231212	125400	51096860	2900	2900	2900	2900	0
467	20231212	125300	51096860	2900	2900	2900	2900	19
468	20231212	125200	51041760	2900	2905	2905	2900	201
469	20231212	125100	50457860	2905	2905	2905	2905	1
470	20231212	125000	50454955	2895	2895	2895	2895	0
471	20231212	124900	50454955	2895	2895	2895	2895	0
472	20231212	124800	50454955	2895	2895	2895	2895	0
473	20231212	124700	50454955	2895	2895	2895	2895	0
474	20231212	124600	50454955	2895	2895	2895	2895	0
475	20231212	124500	50454955	2895	2895	2895	2895	0
476	20231212	124400	50454955	2895	2895	2895	2895	0
477	20231212	124300	50454955	2895	2895	2895	2895	1
478	20231212	124200	50452060	2895	2895	2895	2895	0
479	20231212	124100	50452060	2895	2895	2895	2895	0
480	20231212	124000	50452060	2895	2895	2895	2895	0
481	20231212	123900	50452060	2895	2895	2895	2895	0
482	20231212	123800	50452060	2895	2895	2895	2895	449
483	20231212	123700	49152205	2890	2900	2900	2890	940
484	20231212	123600	46434945	2910	2910	2910	2910	0
485	20231212	123500	46434945	2910	2910	2910	2910	10
486	20231212	123400	46405845	2900	2900	2900	2900	0
487	20231212	123300	46405845	2900	2900	2900	2900	0
488	20231212	123200	46405845	2900	2900	2900	2900	0
489	20231212	123100	46405845	2900	2910	2910	2900	2680
490	20231212	123000	38633280	2920	2920	2920	2920	18
491	20231212	122900	38580720	2920	2920	2920	2920	0
492	20231212	122800	38580720	2920	2920	2920	2920	0
493	20231212	122700	38580720	2920	2920	2920	2920	10
494	20231212	122600	38551520	2920	2920	2920	2920	0
495	20231212	122500	38551520	2920	2920	2920	2920	0
496	20231212	122400	38551520	2920	2920	2920	2920	0
497	20231212	122300	38551520	2920	2920	2920	2920	8
498	20231212	122200	38528160	2920	2920	2920	2920	0
499	20231212	122100	38528160	2920	2920	2920	2920	0
500	20231212	122000	38528160	2920	2920	2920	2920	758
501	20231212	121900	36314800	2910	2910	2910	2910	0
502	20231212	121800	36314800	2910	2910	2910	2910	0
503	20231212	121700	36314800	2910	2910	2910	2910	0
504	20231212	121600	36314800	2910	2910	2910	2910	0
505	20231212	121500	36314800	2910	2910	2910	2910	690
506	20231212	121400	34306900	2910	2910	2910	2910	0
507	20231212	121300	34306900	2910	2910	2910	2910	710
508	20231212	121200	32240800	2910	2915	2915	2910	776
509	20231212	121100	29982630	2915	2915	2915	2915	0
510	20231212	121000	29982630	2915	2920	2920	2915	860
511	20231212	120900	27475725	2930	2930	2930	2930	18
512	20231212	120800	27422985	2930	2930	2930	2930	0
513	20231212	120700	27422985	2930	2930	2930	2930	10
514	20231212	120600	27393685	2930	2930	2930	2930	0
515	20231212	120500	27393685	2930	2930	2930	2930	17
516	20231212	120400	27343875	2930	2930	2930	2930	0
517	20231212	120300	27343875	2930	2930	2930	2930	0
518	20231212	120200	27343875	2930	2930	2930	2930	26
519	20231212	120100	27267695	2930	2930	2930	2930	0
520	20231212	120000	27267695	2930	2930	2930	2930	0
521	20231212	115900	27267695	2930	2930	2930	2930	0
522	20231212	115800	27267695	2930	2930	2930	2930	17
523	20231212	115700	27217885	2930	2930	2930	2930	0
524	20231212	115600	27217885	2930	2930	2930	2930	22
525	20231212	115500	27153425	2930	2930	2930	2930	0
526	20231212	115400	27153425	2930	2930	2930	2930	0
527	20231212	115300	27153425	2930	2930	2930	2930	0
528	20231212	115200	27153425	2930	2930	2930	2930	0
529	20231212	115100	27153425	2930	2930	2930	2930	0
530	20231212	115000	27153425	2930	2930	2930	2930	0
531	20231212	114900	27153425	2930	2930	2930	2930	2
532	20231212	114800	27147565	2930	2930	2930	2930	0
533	20231212	114700	27147565	2930	2930	2930	2930	24
534	20231212	114600	27077245	2930	2930	2930	2930	0
535	20231212	114500	27077245	2930	2930	2930	2930	0
536	20231212	114400	27077245	2930	2930	2930	2930	17
537	20231212	114300	27027435	2930	2925	2930	2925	3
538	20231212	114200	27018650	2915	2920	2920	2915	81
539	20231212	114100	26782420	2920	2920	2920	2920	0
540	20231212	114000	26782420	2920	2920	2920	2920	0
541	20231212	113900	26782420	2920	2920	2920	2920	0
542	20231212	113800	26782420	2920	2920	2920	2920	0
543	20231212	113700	26782420	2920	2920	2920	2920	0
544	20231212	113600	26782420	2920	2920	2920	2920	8
545	20231212	113500	26759060	2920	2920	2920	2920	0
546	20231212	113400	26759060	2920	2920	2920	2920	1
547	20231212	113300	26756140	2920	2920	2920	2920	27
548	20231212	113200	26677300	2920	2920	2920	2920	400
549	20231212	113100	25509300	2920	2920	2920	2920	1
550	20231212	113000	25506380	2915	2915	2915	2915	0
551	20231212	112900	25506380	2915	2915	2915	2915	0
552	20231212	112800	25506380	2915	2915	2915	2915	0
553	20231212	112700	25506380	2915	2915	2915	2915	75
554	20231212	112600	25287755	2920	2920	2920	2920	23
555	20231212	112500	25220595	2920	2920	2920	2920	0
556	20231212	112400	25220595	2920	2920	2920	2920	0
557	20231212	112300	25220595	2920	2920	2920	2920	0
558	20231212	112200	25220595	2920	2920	2920	2920	25
559	20231212	112100	25147595	2920	2920	2920	2920	0
560	20231212	112000	25147595	2920	2920	2920	2920	0
561	20231212	111900	25147595	2920	2920	2920	2920	0
562	20231212	111800	25147595	2920	2920	2920	2920	12
563	20231212	111700	25112555	2920	2920	2920	2920	0
564	20231212	111600	25112555	2920	2920	2920	2920	0
565	20231212	111500	25112555	2920	2920	2920	2920	1
566	20231212	111400	25109635	2915	2920	2920	2915	937
567	20231212	111300	22377895	2920	2920	2920	2920	1
568	20231212	111200	22374975	2935	2935	2935	2935	0
569	20231212	111100	22374975	2935	2935	2935	2935	27
570	20231212	111000	22295730	2935	2935	2935	2935	0
571	20231212	110900	22295730	2935	2935	2935	2935	0
572	20231212	110800	22295730	2935	2935	2935	2935	18
573	20231212	110700	22242900	2935	2935	2935	2935	1
574	20231212	110600	22239965	2920	2920	2920	2920	70
575	20231212	110500	22035565	2935	2935	2935	2935	0
576	20231212	110400	22035565	2935	2935	2935	2935	27
577	20231212	110300	21956320	2935	2935	2935	2935	0
578	20231212	110200	21956320	2935	2935	2935	2935	0
579	20231212	110100	21956320	2935	2935	2935	2935	0
580	20231212	110000	21956320	2935	2935	2935	2935	21
581	20231212	105900	21894685	2935	2935	2935	2935	0
582	20231212	105800	21894685	2935	2935	2935	2935	0
583	20231212	105700	21894685	2935	2935	2935	2935	20
584	20231212	105600	21835985	2935	2935	2935	2935	0
585	20231212	105500	21835985	2935	2935	2935	2935	50
586	20231212	105400	21689235	2935	2935	2935	2935	0
587	20231212	105300	21689235	2935	2935	2935	2935	11
588	20231212	105200	21656950	2935	2935	2935	2935	0
589	20231212	105100	21656950	2935	2935	2935	2935	0
590	20231212	105000	21656950	2935	2935	2935	2935	12
591	20231212	104900	21621730	2935	2935	2935	2935	0
592	20231212	104800	21621730	2935	2935	2935	2935	0
593	20231212	104700	21621730	2935	2935	2935	2935	0
594	20231212	104600	21621730	2935	2935	2935	2935	14
595	20231212	104500	21580640	2935	2935	2935	2935	0
596	20231212	104400	21580640	2935	2930	2935	2930	501
597	20231212	104300	20112705	2930	2930	2930	2930	0
598	20231212	104200	20112705	2930	2930	2930	2930	14
599	20231212	104100	20071685	2935	2930	2935	2930	101
600	20231212	104000	19775750	2935	2935	2935	2935	0
601	20231212	103900	19775750	2935	2935	2935	2935	26
602	20231212	103800	19699440	2935	2935	2935	2935	0
603	20231212	103700	19699440	2935	2935	2935	2935	16
604	20231212	103600	19652480	2930	2930	2930	2930	0
605	20231212	103500	19652480	2930	2910	2930	2910	1526
606	20231212	103400	15181340	2930	2930	2930	2930	0
607	20231212	103300	15181340	2930	2930	2930	2930	0
608	20231212	103200	15181340	2930	2930	2930	2930	1
609	20231212	103100	15178410	2910	2910	2910	2910	0
610	20231212	103000	15178410	2910	2910	2910	2910	700
611	20231212	102900	13141410	2930	2910	2930	2910	801
612	20231212	102800	10810480	2930	2930	2930	2930	28
613	20231212	102700	10728440	2930	2930	2930	2930	0
614	20231212	102600	10728440	2930	2930	2930	2930	0
615	20231212	102500	10728440	2930	2930	2930	2930	1
616	20231212	102400	10725510	2930	2915	2930	2910	501
617	20231212	102300	9267555	2930	2930	2930	2930	1
618	20231212	102200	9264625	2930	2930	2930	2930	0
619	20231212	102100	9264625	2930	2920	2930	2920	417
620	20231212	102000	8044115	2920	2920	2920	2920	200
621	20231212	101900	7460115	2920	2920	2920	2920	1
622	20231212	101800	7457195	2920	2920	2920	2920	30
623	20231212	101700	7369595	2920	2920	2920	2920	22
624	20231212	101600	7305355	2920	2920	2920	2920	0
625	20231212	101500	7305355	2920	2920	2920	2920	0
626	20231212	101400	7305355	2920	2920	2920	2920	14
627	20231212	101300	7264475	2920	2920	2920	2920	0
628	20231212	101200	7264475	2920	2920	2920	2920	1
629	20231212	101100	7261555	2920	2920	2920	2920	0
630	20231212	101000	7261555	2920	2920	2920	2920	15
631	20231212	100900	7217755	2920	2920	2920	2920	0
632	20231212	100800	7217755	2920	2920	2920	2920	0
633	20231212	100700	7217755	2920	2920	2920	2920	4
634	20231212	100600	7206075	2920	2920	2920	2920	27
635	20231212	100500	7127235	2920	2920	2920	2920	1
636	20231212	100400	7124315	2920	2920	2920	2920	54
637	20231212	100300	6966635	2920	2920	2920	2920	18
638	20231212	100200	6914075	2920	2920	2920	2920	5
639	20231212	100100	6899475	2920	2920	2920	2920	0
640	20231212	100000	6899475	2920	2915	2920	2915	11
641	20231212	095900	6867405	2920	2915	2920	2915	2
642	20231212	095800	6861570	2915	2915	2915	2915	1
643	20231212	095700	6858655	2920	2920	2920	2920	0
644	20231212	095600	6858655	2920	2920	2920	2920	22
645	20231212	095500	6794415	2920	2920	2920	2920	0
646	20231212	095400	6794415	2920	2920	2920	2920	1
647	20231212	095300	6791495	2920	2920	2920	2920	1
648	20231212	095200	6788575	2920	2920	2920	2920	16
649	20231212	095100	6741855	2920	2920	2920	2920	1
650	20231212	095000	6738935	2920	2920	2920	2920	0
651	20231212	094900	6738935	2920	2920	2920	2920	0
652	20231212	094800	6738935	2920	2920	2920	2920	8
653	20231212	094700	6715575	2920	2920	2920	2920	0
654	20231212	094600	6715575	2920	2920	2920	2920	0
655	20231212	094500	6715575	2920	2920	2920	2920	18
656	20231212	094400	6663015	2920	2920	2920	2920	0
657	20231212	094300	6663015	2920	2920	2920	2920	0
658	20231212	094200	6663015	2920	2920	2920	2920	303
659	20231212	094100	5778255	2920	2920	2920	2920	33
660	20231212	094000	5681895	2920	2920	2920	2920	0
661	20231212	093900	5681895	2920	2920	2920	2920	0
662	20231212	093800	5681895	2920	2920	2925	2920	18
663	20231212	093700	5629330	2920	2915	2920	2915	3
664	20231212	093600	5620580	2910	2910	2910	2910	13
665	20231212	093500	5582750	2910	2910	2910	2910	3
666	20231212	093400	5574020	2910	2905	2910	2905	14
667	20231212	093300	5533345	2905	2905	2905	2905	0
668	20231212	093200	5533345	2905	2905	2905	2905	12
669	20231212	093100	5498485	2905	2905	2905	2905	8
670	20231212	093000	5475245	2905	2905	2905	2900	446
671	20231212	092900	4181785	2905	2905	2905	2905	13
672	20231212	092800	4144020	2905	2905	2925	2900	1004
673	20231212	092700	1228915	2925	2925	2925	2925	33
674	20231212	092600	1132390	2925	2925	2925	2925	0
675	20231212	092500	1132390	2925	2925	2925	2925	0
676	20231212	092400	1132390	2925	2925	2925	2925	2
677	20231212	092300	1126540	2925	2925	2925	2925	42
678	20231212	092200	1003690	2925	2925	2925	2925	2
679	20231212	092100	997840	2925	2925	2925	2925	0
680	20231212	092000	997840	2925	2925	2925	2925	1
681	20231212	091900	994915	2925	2920	2925	2920	122
682	20231212	091800	638670	2920	2920	2920	2920	1
683	20231212	091700	635750	2920	2920	2920	2920	1
684	20231212	091600	632830	2920	2920	2920	2920	1
685	20231212	091500	629910	2920	2920	2920	2920	0
686	20231212	091400	629910	2920	2920	2920	2920	1
687	20231212	091300	626990	2900	2900	2900	2900	170
688	20231212	091200	133990	2925	2925	2925	2925	1
689	20231212	091100	131065	2900	2900	2900	2900	16
690	20231212	091000	84665	2905	2905	2905	2905	0
691	20231212	090900	84665	2905	2905	2905	2905	8
692	20231212	090800	61425	2925	2925	2925	2925	0
693	20231212	090700	61425	2925	2925	2925	2925	0
694	20231212	090600	61425	2925	2925	2925	2925	0
695	20231212	090500	61425	2925	2925	2925	2925	0
696	20231212	090400	61425	2925	2925	2925	2925	0
697	20231212	090300	61425	2925	2925	2925	2925	1
698	20231212	090200	58500	2925	2925	2925	2925	4
699	20231212	090100	46800	2925	2925	2925	2925	0
700	20231212	090000	46800	2925	2925	2925	2925	16