KissMeData/241690/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204500	406025895	4040	4040	4040	4040	7152
3	20231212	204400	406025895	4040	4040	4040	4040	0
4	20231212	204300	406025895	4040	4040	4040	4040	0
5	20231212	204200	406025895	4040	4040	4040	4040	0
6	20231212	204100	406025895	4040	4040	4040	4040	0
7	20231212	204000	406025895	4040	4040	4040	4040	0
8	20231212	203900	406025895	4040	4040	4040	4040	0
9	20231212	203800	406025895	4040	4040	4040	4040	0
10	20231212	203700	406025895	4040	4040	4040	4040	0
11	20231212	203600	406025895	4040	4040	4040	4040	0
12	20231212	203500	406025895	4040	4040	4040	4040	0
13	20231212	203400	406025895	4040	4040	4040	4040	0
14	20231212	203300	406025895	4040	4040	4040	4040	0
15	20231212	203200	406025895	4040	4040	4040	4040	0
16	20231212	203100	406025895	4040	4040	4040	4040	0
17	20231212	203000	406025895	4040	4040	4040	4040	0
18	20231212	202900	406025895	4040	4040	4040	4040	0
19	20231212	202800	406025895	4040	4040	4040	4040	0
20	20231212	202700	406025895	4040	4040	4040	4040	0
21	20231212	202600	406025895	4040	4040	4040	4040	0
22	20231212	202500	406025895	4040	4040	4040	4040	0
23	20231212	202400	406025895	4040	4040	4040	4040	0
24	20231212	202300	406025895	4040	4040	4040	4040	0
25	20231212	202200	406025895	4040	4040	4040	4040	0
26	20231212	202100	406025895	4040	4040	4040	4040	0
27	20231212	202000	406025895	4040	4040	4040	4040	0
28	20231212	201900	406025895	4040	4040	4040	4040	0
29	20231212	201800	406025895	4040	4040	4040	4040	0
30	20231212	201700	406025895	4040	4040	4040	4040	0
31	20231212	201600	406025895	4040	4040	4040	4040	0
32	20231212	201500	406025895	4040	4040	4040	4040	7152
33	20231212	201400	406025895	4040	4040	4040	4040	0
34	20231212	201300	406025895	4040	4040	4040	4040	0
35	20231212	201200	406025895	4040	4040	4040	4040	0
36	20231212	201100	406025895	4040	4040	4040	4040	0
37	20231212	201000	406025895	4040	4040	4040	4040	0
38	20231212	200900	406025895	4040	4040	4040	4040	0
39	20231212	200800	406025895	4040	4040	4040	4040	0
40	20231212	200700	406025895	4040	4040	4040	4040	0
41	20231212	200600	406025895	4040	4040	4040	4040	0
42	20231212	200500	406025895	4040	4040	4040	4040	0
43	20231212	200400	406025895	4040	4040	4040	4040	0
44	20231212	200300	406025895	4040	4040	4040	4040	0
45	20231212	200200	406025895	4040	4040	4040	4040	0
46	20231212	200100	406025895	4040	4040	4040	4040	0
47	20231212	200000	406025895	4040	4040	4040	4040	0
48	20231212	195900	406025895	4040	4040	4040	4040	0
49	20231212	195800	406025895	4040	4040	4040	4040	0
50	20231212	195700	406025895	4040	4040	4040	4040	0
51	20231212	195600	406025895	4040	4040	4040	4040	0
52	20231212	195500	406025895	4040	4040	4040	4040	0
53	20231212	195400	406025895	4040	4040	4040	4040	0
54	20231212	195300	406025895	4040	4040	4040	4040	0
55	20231212	195200	406025895	4040	4040	4040	4040	0
56	20231212	195100	406025895	4040	4040	4040	4040	0
57	20231212	195000	406025895	4040	4040	4040	4040	0
58	20231212	194900	406025895	4040	4040	4040	4040	0
59	20231212	194800	406025895	4040	4040	4040	4040	0
60	20231212	194700	406025895	4040	4040	4040	4040	0
61	20231212	194600	406025895	4040	4040	4040	4040	0
62	20231212	194500	406025895	4040	4040	4040	4040	7152
63	20231212	194400	406025895	4040	4040	4040	4040	0
64	20231212	194300	406025895	4040	4040	4040	4040	0
65	20231212	194200	406025895	4040	4040	4040	4040	0
66	20231212	194100	406025895	4040	4040	4040	4040	0
67	20231212	194000	406025895	4040	4040	4040	4040	0
68	20231212	193900	406025895	4040	4040	4040	4040	0
69	20231212	193800	406025895	4040	4040	4040	4040	0
70	20231212	193700	406025895	4040	4040	4040	4040	0
71	20231212	193600	406025895	4040	4040	4040	4040	0
72	20231212	193500	406025895	4040	4040	4040	4040	0
73	20231212	193400	406025895	4040	4040	4040	4040	0
74	20231212	193300	406025895	4040	4040	4040	4040	0
75	20231212	193200	406025895	4040	4040	4040	4040	0
76	20231212	193100	406025895	4040	4040	4040	4040	0
77	20231212	193000	406025895	4040	4040	4040	4040	0
78	20231212	192900	406025895	4040	4040	4040	4040	0
79	20231212	192800	406025895	4040	4040	4040	4040	0
80	20231212	192700	406025895	4040	4040	4040	4040	0
81	20231212	192600	406025895	4040	4040	4040	4040	0
82	20231212	192500	406025895	4040	4040	4040	4040	0
83	20231212	192400	406025895	4040	4040	4040	4040	0
84	20231212	192300	406025895	4040	4040	4040	4040	0
85	20231212	192200	406025895	4040	4040	4040	4040	0
86	20231212	192100	406025895	4040	4040	4040	4040	0
87	20231212	192000	406025895	4040	4040	4040	4040	0
88	20231212	191900	406025895	4040	4040	4040	4040	0
89	20231212	191800	406025895	4040	4040	4040	4040	0
90	20231212	191700	406025895	4040	4040	4040	4040	0
91	20231212	191600	406025895	4040	4040	4040	4040	0
92	20231212	191500	406025895	4040	4040	4040	4040	7152
93	20231212	191400	406025895	4040	4040	4040	4040	0
94	20231212	191300	406025895	4040	4040	4040	4040	0
95	20231212	191200	406025895	4040	4040	4040	4040	0
96	20231212	191100	406025895	4040	4040	4040	4040	0
97	20231212	191000	406025895	4040	4040	4040	4040	0
98	20231212	190900	406025895	4040	4040	4040	4040	0
99	20231212	190800	406025895	4040	4040	4040	4040	0
100	20231212	190700	406025895	4040	4040	4040	4040	0
101	20231212	190600	406025895	4040	4040	4040	4040	0
102	20231212	190500	406025895	4040	4040	4040	4040	0
103	20231212	190400	406025895	4040	4040	4040	4040	0
104	20231212	190300	406025895	4040	4040	4040	4040	0
105	20231212	190200	406025895	4040	4040	4040	4040	0
106	20231212	190100	406025895	4040	4040	4040	4040	0
107	20231212	190000	406025895	4040	4040	4040	4040	0
108	20231212	185900	406025895	4040	4040	4040	4040	0
109	20231212	185800	406025895	4040	4040	4040	4040	0
110	20231212	185700	406025895	4040	4040	4040	4040	0
111	20231212	185600	406025895	4040	4040	4040	4040	0
112	20231212	185500	406025895	4040	4040	4040	4040	0
113	20231212	185400	406025895	4040	4040	4040	4040	0
114	20231212	185300	406025895	4040	4040	4040	4040	0
115	20231212	185200	406025895	4040	4040	4040	4040	0
116	20231212	185100	406025895	4040	4040	4040	4040	0
117	20231212	185000	406025895	4040	4040	4040	4040	0
118	20231212	184900	406025895	4040	4040	4040	4040	0
119	20231212	184800	406025895	4040	4040	4040	4040	0
120	20231212	184700	406025895	4040	4040	4040	4040	0
121	20231212	184600	406025895	4040	4040	4040	4040	0
122	20231212	184500	406025895	4040	4040	4040	4040	7152
123	20231212	184400	406025895	4040	4040	4040	4040	0
124	20231212	184300	406025895	4040	4040	4040	4040	0
125	20231212	184200	406025895	4040	4040	4040	4040	0
126	20231212	184100	406025895	4040	4040	4040	4040	0
127	20231212	184000	406025895	4040	4040	4040	4040	0
128	20231212	183900	406025895	4040	4040	4040	4040	0
129	20231212	183800	406025895	4040	4040	4040	4040	0
130	20231212	183700	406025895	4040	4040	4040	4040	0
131	20231212	183600	406025895	4040	4040	4040	4040	0
132	20231212	183500	406025895	4040	4040	4040	4040	0
133	20231212	183400	406025895	4040	4040	4040	4040	0
134	20231212	183300	406025895	4040	4040	4040	4040	0
135	20231212	183200	406025895	4040	4040	4040	4040	0
136	20231212	183100	406025895	4040	4040	4040	4040	0
137	20231212	183000	406025895	4040	4040	4040	4040	0
138	20231212	182900	406025895	4040	4040	4040	4040	0
139	20231212	182800	406025895	4040	4040	4040	4040	0
140	20231212	182700	406025895	4040	4040	4040	4040	0
141	20231212	182600	406025895	4040	4040	4040	4040	0
142	20231212	182500	406025895	4040	4040	4040	4040	0
143	20231212	182400	406025895	4040	4040	4040	4040	0
144	20231212	182300	406025895	4040	4040	4040	4040	0
145	20231212	182200	406025895	4040	4040	4040	4040	0
146	20231212	182100	406025895	4040	4040	4040	4040	0
147	20231212	182000	406025895	4040	4040	4040	4040	0
148	20231212	181900	406025895	4040	4040	4040	4040	0
149	20231212	181800	406025895	4040	4040	4040	4040	0
150	20231212	181700	406025895	4040	4040	4040	4040	0
151	20231212	181600	406025895	4040	4040	4040	4040	0
152	20231212	181500	406025895	4040	4040	4040	4040	7152
153	20231212	181400	406025895	4040	4040	4040	4040	0
154	20231212	181300	406025895	4040	4040	4040	4040	0
155	20231212	181200	406025895	4040	4040	4040	4040	0
156	20231212	181100	406025895	4040	4040	4040	4040	0
157	20231212	181000	406025895	4040	4040	4040	4040	0
158	20231212	180900	406025895	4040	4040	4040	4040	0
159	20231212	180800	406025895	4040	4040	4040	4040	0
160	20231212	180700	406025895	4040	4040	4040	4040	0
161	20231212	180600	406025895	4040	4040	4040	4040	0
162	20231212	180500	406025895	4040	4040	4040	4040	0
163	20231212	180400	406025895	4040	4040	4040	4040	0
164	20231212	180300	406025895	4040	4040	4040	4040	0
165	20231212	180200	406025895	4040	4040	4040	4040	0
166	20231212	180100	406025895	4040	4040	4040	4040	0
167	20231212	180000	406025895	4040	4040	4040	4040	0
168	20231212	175900	406025895	4040	4040	4040	4040	0
169	20231212	175800	406025895	4040	4040	4040	4040	0
170	20231212	175700	406025895	4040	4040	4040	4040	0
171	20231212	175600	406025895	4040	4040	4040	4040	0
172	20231212	175500	406025895	4040	4040	4040	4040	0
173	20231212	175400	406025895	4040	4040	4040	4040	0
174	20231212	175300	406025895	4040	4040	4040	4040	0
175	20231212	175200	406025895	4040	4040	4040	4040	0
176	20231212	175100	406025895	4040	4040	4040	4040	0
177	20231212	175000	406025895	4040	4040	4040	4040	0
178	20231212	174900	406025895	4040	4040	4040	4040	0
179	20231212	174800	406025895	4040	4040	4040	4040	0
180	20231212	174700	406025895	4040	4040	4040	4040	0
181	20231212	174600	406025895	4040	4040	4040	4040	0
182	20231212	174500	406025895	4040	4040	4040	4040	7152
183	20231212	174400	406025895	4040	4040	4040	4040	0
184	20231212	174300	406025895	4040	4040	4040	4040	0
185	20231212	174200	406025895	4040	4040	4040	4040	0
186	20231212	174100	406025895	4040	4040	4040	4040	0
187	20231212	174000	406025895	4040	4040	4040	4040	0
188	20231212	173900	406025895	4040	4040	4040	4040	0
189	20231212	173800	406025895	4040	4040	4040	4040	0
190	20231212	173700	406025895	4040	4040	4040	4040	0
191	20231212	173600	406025895	4040	4040	4040	4040	0
192	20231212	173500	406025895	4040	4040	4040	4040	0
193	20231212	173400	406025895	4040	4040	4040	4040	0
194	20231212	173300	406025895	4040	4040	4040	4040	0
195	20231212	173200	406025895	4040	4040	4040	4040	0
196	20231212	173100	406025895	4040	4040	4040	4040	0
197	20231212	173000	406025895	4040	4040	4040	4040	0
198	20231212	172900	406025895	4040	4040	4040	4040	0
199	20231212	172800	406025895	4040	4040	4040	4040	0
200	20231212	172700	406025895	4040	4040	4040	4040	0
201	20231212	172600	406025895	4040	4040	4040	4040	0
202	20231212	172500	406025895	4040	4040	4040	4040	0
203	20231212	172400	406025895	4040	4040	4040	4040	0
204	20231212	172300	406025895	4040	4040	4040	4040	0
205	20231212	172200	406025895	4040	4040	4040	4040	0
206	20231212	172100	406025895	4040	4040	4040	4040	0
207	20231212	172000	406025895	4040	4040	4040	4040	0
208	20231212	171900	406025895	4040	4040	4040	4040	0
209	20231212	171800	406025895	4040	4040	4040	4040	0
210	20231212	171700	406025895	4040	4040	4040	4040	0
211	20231212	171600	406025895	4040	4040	4040	4040	0
212	20231212	171500	406025895	4040	4040	4040	4040	7152
213	20231212	171400	406025895	4040	4040	4040	4040	0
214	20231212	171300	406025895	4040	4040	4040	4040	0
215	20231212	171200	406025895	4040	4040	4040	4040	0
216	20231212	171100	406025895	4040	4040	4040	4040	0
217	20231212	171000	406025895	4040	4040	4040	4040	0
218	20231212	170900	406025895	4040	4040	4040	4040	0
219	20231212	170800	406025895	4040	4040	4040	4040	0
220	20231212	170700	406025895	4040	4040	4040	4040	0
221	20231212	170600	406025895	4040	4040	4040	4040	0
222	20231212	170500	406025895	4040	4040	4040	4040	0
223	20231212	170400	406025895	4040	4040	4040	4040	0
224	20231212	170300	406025895	4040	4040	4040	4040	0
225	20231212	170200	406025895	4040	4040	4040	4040	0
226	20231212	170100	406025895	4040	4040	4040	4040	0
227	20231212	170000	406025895	4040	4040	4040	4040	0
228	20231212	165900	406025895	4040	4040	4040	4040	0
229	20231212	165800	406025895	4040	4040	4040	4040	0
230	20231212	165700	406025895	4040	4040	4040	4040	0
231	20231212	165600	406025895	4040	4040	4040	4040	0
232	20231212	165500	406025895	4040	4040	4040	4040	0
233	20231212	165400	406025895	4040	4040	4040	4040	0
234	20231212	165300	406025895	4040	4040	4040	4040	0
235	20231212	165200	406025895	4040	4040	4040	4040	0
236	20231212	165100	406025895	4040	4040	4040	4040	0
237	20231212	165000	406025895	4040	4040	4040	4040	0
238	20231212	164900	406025895	4040	4040	4040	4040	0
239	20231212	164800	406025895	4040	4040	4040	4040	0
240	20231212	164700	406025895	4040	4040	4040	4040	0
241	20231212	164600	406025895	4040	4040	4040	4040	0
242	20231212	164500	406025895	4040	4040	4040	4040	7152
243	20231212	164400	406025895	4040	4040	4040	4040	0
244	20231212	164300	406025895	4040	4040	4040	4040	0
245	20231212	164200	406025895	4040	4040	4040	4040	0
246	20231212	164100	406025895	4040	4040	4040	4040	0
247	20231212	164000	406025895	4040	4040	4040	4040	0
248	20231212	163900	406025895	4040	4040	4040	4040	0
249	20231212	163800	406025895	4040	4040	4040	4040	0
250	20231212	163700	406025895	4040	4040	4040	4040	0
251	20231212	163600	406025895	4040	4040	4040	4040	0
252	20231212	163500	406025895	4040	4040	4040	4040	0
253	20231212	163400	406025895	4040	4040	4040	4040	0
254	20231212	163300	406025895	4040	4040	4040	4040	0
255	20231212	163200	406025895	4040	4040	4040	4040	0
256	20231212	163100	406025895	4040	4040	4040	4040	0
257	20231212	163000	406025895	4040	4040	4040	4040	0
258	20231212	162900	406025895	4040	4040	4040	4040	0
259	20231212	162800	406025895	4040	4040	4040	4040	0
260	20231212	162700	406025895	4040	4040	4040	4040	0
261	20231212	162600	406025895	4040	4040	4040	4040	0
262	20231212	162500	406025895	4040	4040	4040	4040	0
263	20231212	162400	406025895	4040	4040	4040	4040	0
264	20231212	162300	406025895	4040	4040	4040	4040	0
265	20231212	162200	406025895	4040	4040	4040	4040	0
266	20231212	162100	406025895	4040	4040	4040	4040	0
267	20231212	162000	406025895	4040	4040	4040	4040	0
268	20231212	161900	406025895	4040	4040	4040	4040	0
269	20231212	161800	406025895	4040	4040	4040	4040	0
270	20231212	161700	406025895	4040	4040	4040	4040	0
271	20231212	161600	406025895	4040	4040	4040	4040	0
272	20231212	161500	406025895	4040	4040	4040	4040	7152
273	20231212	161400	406025895	4040	4040	4040	4040	0
274	20231212	161300	406025895	4040	4040	4040	4040	0
275	20231212	161200	406025895	4040	4040	4040	4040	0
276	20231212	161100	406025895	4040	4040	4040	4040	0
277	20231212	161000	406025895	4040	4040	4040	4040	0
278	20231212	160900	406025895	4040	4040	4040	4040	0
279	20231212	160800	406025895	4040	4040	4040	4040	0
280	20231212	160700	406025895	4040	4040	4040	4040	0
281	20231212	160600	406025895	4040	4040	4040	4040	0
282	20231212	160500	406025895	4040	4040	4040	4040	0
283	20231212	160400	406025895	4040	4040	4040	4040	0
284	20231212	160300	406025895	4040	4040	4040	4040	0
285	20231212	160200	406025895	4040	4040	4040	4040	0
286	20231212	160100	406025895	4040	4040	4040	4040	0
287	20231212	160000	406025895	4040	4040	4040	4040	0
288	20231212	155900	406025895	4040	4040	4040	4040	0
289	20231212	155800	406025895	4040	4040	4040	4040	0
290	20231212	155700	406025895	4040	4040	4040	4040	0
291	20231212	155600	406025895	4040	4040	4040	4040	0
292	20231212	155500	406025895	4040	4040	4040	4040	0
293	20231212	155400	406025895	4040	4040	4040	4040	0
294	20231212	155300	406025895	4040	4040	4040	4040	0
295	20231212	155200	406025895	4040	4040	4040	4040	0
296	20231212	155100	406025895	4040	4040	4040	4040	0
297	20231212	155000	406025895	4040	4040	4040	4040	0
298	20231212	154900	406025895	4040	4040	4040	4040	0
299	20231212	154800	406025895	4040	4040	4040	4040	0
300	20231212	154700	406025895	4040	4040	4040	4040	0
301	20231212	154600	406025895	4040	4040	4040	4040	0
302	20231212	154500	406025895	4040	4040	4040	4040	7152
303	20231212	154400	406025895	4040	4040	4040	4040	0
304	20231212	154300	406025895	4040	4040	4040	4040	0
305	20231212	154200	406025895	4040	4040	4040	4040	0
306	20231212	154100	406025895	4040	4040	4040	4040	0
307	20231212	154000	406025895	4040	4040	4040	4040	0
308	20231212	153900	406025895	4040	4040	4040	4040	0
309	20231212	153800	406025895	4040	4040	4040	4040	0
310	20231212	153700	406025895	4040	4040	4040	4040	0
311	20231212	153600	406025895	4040	4040	4040	4040	0
312	20231212	153500	406025895	4040	4040	4040	4040	0
313	20231212	153400	406025895	4040	4040	4040	4040	0
314	20231212	153300	406025895	4040	4040	4040	4040	0
315	20231212	153200	406025895	4040	4040	4040	4040	0
316	20231212	153100	406025895	4040	4040	4040	4040	0
317	20231212	153000	406025895	4040	4040	4040	4040	7152
318	20231212	152900	377131815	4065	4065	4065	4065	0
319	20231212	152800	377131815	4065	4065	4065	4065	0
320	20231212	152700	377131815	4065	4065	4065	4065	0
321	20231212	152600	377131815	4065	4065	4065	4065	0
322	20231212	152500	377131815	4065	4065	4065	4065	0
323	20231212	152400	377131815	4065	4065	4065	4065	0
324	20231212	152300	377131815	4065	4065	4065	4065	0
325	20231212	152200	377131815	4065	4065	4065	4065	0
326	20231212	152100	377131815	4065	4065	4065	4065	0
327	20231212	152000	377131815	4065	4065	4065	4065	0
328	20231212	151900	377131815	4065	4050	4065	4045	70
329	20231212	151800	376847505	4045	4050	4050	4045	323
330	20231212	151700	375539635	4060	4060	4060	4060	0
331	20231212	151600	375539635	4060	4060	4060	4060	11
332	20231212	151500	375494975	4055	4055	4055	4055	125
333	20231212	151400	374988100	4055	4055	4055	4055	0
334	20231212	151300	374988100	4055	4055	4055	4055	0
335	20231212	151200	374988100	4055	4055	4055	4055	0
336	20231212	151100	374988100	4055	4055	4055	4055	217
337	20231212	151000	374108165	4060	4060	4060	4060	6
338	20231212	150900	374083805	4060	4055	4060	4055	13
339	20231212	150800	374031080	4055	4055	4055	4050	35
340	20231212	150700	373889275	4055	4055	4055	4055	53
341	20231212	150600	373674360	4055	4050	4055	4045	423
342	20231212	150500	371963085	4050	4055	4055	4050	164
343	20231212	150400	371298835	4055	4055	4055	4055	0
344	20231212	150300	371298835	4055	4055	4055	4055	1
345	20231212	150200	371294780	4055	4050	4055	4050	129
346	20231212	150100	370772325	4055	4055	4055	4055	73
347	20231212	150000	370476310	4055	4050	4055	4045	410
348	20231212	145900	368816490	4055	4055	4055	4055	10
349	20231212	145800	368775940	4055	4055	4055	4055	0
350	20231212	145700	368775940	4055	4050	4055	4050	78
351	20231212	145600	368460010	4045	4050	4050	4045	49
352	20231212	145500	368261800	4045	4045	4045	4045	20
353	20231212	145400	368180900	4050	4050	4050	4050	0
354	20231212	145300	368180900	4050	4050	4050	4050	227
355	20231212	145200	367261550	4050	4050	4050	4050	0
356	20231212	145100	367261550	4050	4050	4050	4050	0
357	20231212	145000	367261550	4050	4050	4050	4050	0
358	20231212	144900	367261550	4050	4045	4050	4045	154
359	20231212	144800	366637865	4050	4050	4050	4050	0
360	20231212	144700	366637865	4050	4050	4050	4050	1
361	20231212	144600	366633815	4050	4050	4050	4050	123
362	20231212	144500	366135665	4045	4045	4045	4045	0
363	20231212	144400	366135665	4045	4045	4045	4045	0
364	20231212	144300	366135665	4045	4045	4045	4045	0
365	20231212	144200	366135665	4045	4045	4045	4045	136
366	20231212	144100	365585545	4045	4045	4045	4045	0
367	20231212	144000	365585545	4045	4045	4045	4045	0
368	20231212	143900	365585545	4045	4045	4045	4045	6
369	20231212	143800	365561275	4045	4045	4045	4045	13
370	20231212	143700	365508690	4045	4045	4045	4045	500
371	20231212	143600	363486190	4050	4050	4050	4050	0
372	20231212	143500	363486190	4050	4050	4050	4050	0
373	20231212	143400	363486190	4050	4050	4050	4050	120
374	20231212	143300	363000190	4050	4050	4050	4050	100
375	20231212	143200	362595190	4050	4050	4050	4050	0
376	20231212	143100	362595190	4050	4050	4050	4050	0
377	20231212	143000	362595190	4050	4050	4050	4050	10
378	20231212	142900	362554690	4050	4050	4050	4050	0
379	20231212	142800	362554690	4050	4050	4050	4050	0
380	20231212	142700	362554690	4050	4050	4050	4050	0
381	20231212	142600	362554690	4050	4050	4050	4050	0
382	20231212	142500	362554690	4050	4050	4050	4050	2
383	20231212	142400	362546590	4050	4050	4050	4050	1
384	20231212	142300	362542540	4050	4050	4050	4050	24
385	20231212	142200	362445340	4045	4045	4045	4045	0
386	20231212	142100	362445340	4045	4045	4045	4045	0
387	20231212	142000	362445340	4045	4045	4045	4045	0
388	20231212	141900	362445340	4045	4045	4045	4045	10
389	20231212	141800	362404890	4040	4045	4045	4040	98
390	20231212	141700	362008870	4045	4045	4045	4045	148
391	20231212	141600	361410210	4050	4050	4050	4050	10
392	20231212	141500	361369710	4050	4050	4050	4050	1
393	20231212	141400	361365660	4040	4040	4040	4040	243
394	20231212	141300	360383940	4050	4050	4050	4050	0
395	20231212	141200	360383940	4050	4040	4050	4040	104
396	20231212	141100	359962780	4040	4040	4040	4040	680
397	20231212	141000	357215580	4040	4040	4040	4040	401
398	20231212	140900	355595540	4040	4040	4040	4040	237
399	20231212	140800	354638060	4040	4045	4045	4040	1056
400	20231212	140700	350371805	4040	4045	4045	4040	196
401	20231212	140600	349579715	4045	4045	4045	4045	0
402	20231212	140500	349579715	4045	4050	4050	4045	48
403	20231212	140400	349385445	4055	4055	4055	4055	188
404	20231212	140300	348623105	4060	4060	4060	4060	0
405	20231212	140200	348623105	4060	4060	4060	4060	0
406	20231212	140100	348623105	4060	4060	4060	4060	0
407	20231212	140000	348623105	4060	4060	4060	4060	0
408	20231212	135900	348623105	4060	4060	4060	4060	1
409	20231212	135800	348619045	4060	4060	4065	4060	34
410	20231212	135700	348481000	4060	4060	4060	4060	0
411	20231212	135600	348481000	4060	4060	4060	4055	106
412	20231212	135500	348051080	4060	4060	4060	4055	38
413	20231212	135400	347896885	4060	4065	4065	4060	61
414	20231212	135300	347649215	4055	4045	4055	4035	516
415	20231212	135200	345564555	4065	4065	4065	4065	0
416	20231212	135100	345564555	4065	4065	4065	4065	0
417	20231212	135000	345564555	4065	4065	4065	4065	0
418	20231212	134900	345564555	4065	4065	4065	4065	1
419	20231212	134800	345560490	4040	4040	4040	4040	0
420	20231212	134700	345560490	4040	4040	4040	4040	0
421	20231212	134600	345560490	4040	4040	4040	4040	0
422	20231212	134500	345560490	4040	4040	4040	4040	0
423	20231212	134400	345560490	4040	4040	4040	4040	1103
424	20231212	134300	341104370	4040	4040	4040	4040	817
425	20231212	134200	337803690	4040	4050	4050	4040	1719
426	20231212	134100	330849805	4050	4050	4050	4050	964
427	20231212	134000	326945605	4055	4055	4055	4055	404
428	20231212	133900	325307385	4055	4060	4060	4055	265
429	20231212	133800	324232485	4065	4065	4065	4065	50
430	20231212	133700	324029235	4065	4065	4065	4065	0
431	20231212	133600	324029235	4065	4065	4065	4065	0
432	20231212	133500	324029235	4065	4065	4065	4065	0
433	20231212	133400	324029235	4065	4065	4065	4065	50
434	20231212	133300	323825985	4065	4065	4065	4065	0
435	20231212	133200	323825985	4065	4065	4065	4065	55
436	20231212	133100	323602410	4070	4070	4070	4070	0
437	20231212	133000	323602410	4070	4070	4070	4070	0
438	20231212	132900	323602410	4070	4070	4070	4070	0
439	20231212	132800	323602410	4070	4070	4070	4070	0
440	20231212	132700	323602410	4070	4070	4070	4070	0
441	20231212	132600	323602410	4070	4070	4070	4070	0
442	20231212	132500	323602410	4070	4070	4070	4070	0
443	20231212	132400	323602410	4070	4070	4070	4070	0
444	20231212	132300	323602410	4070	4070	4070	4070	96
445	20231212	132200	323211690	4060	4060	4060	4060	300
446	20231212	132100	321993690	4060	4060	4060	4060	500
447	20231212	132000	319963690	4060	4060	4060	4060	4
448	20231212	131900	319947450	4060	4060	4060	4060	190
449	20231212	131800	319176050	4065	4065	4065	4065	0
450	20231212	131700	319176050	4065	4065	4065	4065	0
451	20231212	131600	319176050	4065	4070	4070	4065	1197
452	20231212	131500	314310220	4070	4070	4070	4070	5
453	20231212	131400	314289870	4075	4075	4075	4075	0
454	20231212	131300	314289870	4075	4075	4075	4075	0
455	20231212	131200	314289870	4075	4075	4075	4075	0
456	20231212	131100	314289870	4075	4075	4075	4075	0
457	20231212	131000	314289870	4075	4075	4075	4075	0
458	20231212	130900	314289870	4075	4075	4075	4075	0
459	20231212	130800	314289870	4075	4075	4075	4075	0
460	20231212	130700	314289870	4075	4075	4075	4075	0
461	20231212	130600	314289870	4075	4075	4075	4075	61
462	20231212	130500	314041295	4075	4075	4075	4075	2
463	20231212	130400	314033145	4065	4065	4065	4065	50
464	20231212	130300	313829895	4070	4070	4070	4070	0
465	20231212	130200	313829895	4070	4070	4070	4070	13
466	20231212	130100	313776985	4070	4070	4070	4070	0
467	20231212	130000	313776985	4070	4070	4070	4070	1731
468	20231212	125900	306731815	4075	4075	4075	4075	0
469	20231212	125800	306731815	4075	4075	4075	4075	202
470	20231212	125700	305908665	4090	4090	4090	4090	30
471	20231212	125600	305785965	4080	4080	4080	4080	178
472	20231212	125500	305059725	4090	4090	4090	4090	0
473	20231212	125400	305059725	4090	4090	4090	4090	0
474	20231212	125300	305059725	4090	4090	4090	4090	0
475	20231212	125200	305059725	4090	4090	4090	4090	0
476	20231212	125100	305059725	4090	4090	4090	4090	123
477	20231212	125000	304556655	4090	4090	4090	4090	0
478	20231212	124900	304556655	4090	4090	4090	4090	0
479	20231212	124800	304556655	4090	4090	4090	4090	0
480	20231212	124700	304556655	4090	4090	4090	4090	0
481	20231212	124600	304556655	4090	4090	4090	4090	0
482	20231212	124500	304556655	4090	4085	4090	4085	108
483	20231212	124400	304115445	4085	4085	4085	4085	510
484	20231212	124300	302032095	4080	4080	4080	4080	0
485	20231212	124200	302032095	4080	4080	4080	4080	0
486	20231212	124100	302032095	4080	4080	4080	4080	500
487	20231212	124000	299992095	4085	4085	4085	4085	235
488	20231212	123900	299032120	4085	4085	4085	4085	15
489	20231212	123800	298970845	4085	4085	4085	4085	10
490	20231212	123700	298929995	4085	4085	4085	4085	0
491	20231212	123600	298929995	4085	4085	4085	4085	0
492	20231212	123500	298929995	4085	4085	4085	4085	0
493	20231212	123400	298929995	4085	4085	4085	4085	0
494	20231212	123300	298929995	4085	4085	4085	4085	0
495	20231212	123200	298929995	4085	4085	4085	4085	0
496	20231212	123100	298929995	4085	4085	4085	4085	0
497	20231212	123000	298929995	4085	4080	4085	4080	287
498	20231212	122900	297758845	4075	4080	4080	4075	909
499	20231212	122800	294054660	4080	4080	4080	4080	30
500	20231212	122700	293932260	4080	4080	4080	4080	0
501	20231212	122600	293932260	4080	4080	4080	4080	0
502	20231212	122500	293932260	4080	4080	4080	4080	0
503	20231212	122400	293932260	4080	4080	4080	4080	1
504	20231212	122300	293928180	4080	4080	4080	4080	412
505	20231212	122200	292247220	4075	4080	4080	4075	102
506	20231212	122100	291831070	4080	4080	4080	4080	0
507	20231212	122000	291831070	4080	4080	4080	4080	0
508	20231212	121900	291831070	4080	4080	4080	4080	2
509	20231212	121800	291822910	4080	4080	4080	4075	417
510	20231212	121700	290122050	4080	4075	4080	4075	23
511	20231212	121600	290028215	4085	4085	4085	4085	0
512	20231212	121500	290028215	4085	4085	4085	4085	0
513	20231212	121400	290028215	4085	4085	4085	4085	0
514	20231212	121300	290028215	4085	4085	4085	4085	0
515	20231212	121200	290028215	4085	4085	4085	4085	0
516	20231212	121100	290028215	4085	4085	4085	4085	0
517	20231212	121000	290028215	4085	4085	4085	4085	1
518	20231212	120900	290024130	4085	4085	4085	4085	1
519	20231212	120800	290020045	4080	4080	4080	4080	0
520	20231212	120700	290020045	4080	4080	4080	4080	1225
521	20231212	120600	285022045	4080	4080	4080	4080	0
522	20231212	120500	285022045	4080	4080	4080	4080	0
523	20231212	120400	285022045	4080	4080	4080	4080	151
524	20231212	120300	284405965	4080	4075	4080	4075	90
525	20231212	120200	284039165	4075	4075	4075	4075	0
526	20231212	120100	284039165	4075	4075	4075	4075	0
527	20231212	120000	284039165	4075	4075	4075	4075	0
528	20231212	115900	284039165	4075	4075	4075	4075	0
529	20231212	115800	284039165	4075	4075	4075	4075	0
530	20231212	115700	284039165	4075	4075	4075	4075	0
531	20231212	115600	284039165	4075	4075	4075	4075	0
532	20231212	115500	284039165	4075	4075	4075	4075	0
533	20231212	115400	284039165	4075	4075	4075	4075	37
534	20231212	115300	283888390	4075	4075	4075	4075	0
535	20231212	115200	283888390	4075	4075	4075	4075	789
536	20231212	115100	280673215	4070	4070	4070	4070	0
537	20231212	115000	280673215	4070	4070	4070	4070	24
538	20231212	114900	280575535	4075	4075	4075	4075	20
539	20231212	114800	280494035	4075	4075	4075	4075	0
540	20231212	114700	280494035	4075	4075	4075	4075	0
541	20231212	114600	280494035	4075	4075	4075	4075	0
542	20231212	114500	280494035	4075	4075	4075	4075	128
543	20231212	114400	279972435	4075	4075	4075	4075	1347
544	20231212	114300	274483410	4075	4075	4075	4075	50
545	20231212	114200	274279660	4070	4070	4070	4070	72
546	20231212	114100	273986620	4075	4075	4075	4075	55
547	20231212	114000	273762495	4075	4070	4075	4070	75
548	20231212	113900	273456995	4070	4070	4070	4070	26
549	20231212	113800	273351175	4075	4075	4075	4075	2500
550	20231212	113700	263163675	4065	4065	4065	4065	0
551	20231212	113600	263163675	4065	4065	4065	4065	0
552	20231212	113500	263163675	4065	4065	4065	4065	0
553	20231212	113400	263163675	4065	4065	4065	4065	80
554	20231212	113300	262838475	4065	4065	4065	4065	930
555	20231212	113200	259058025	4065	4065	4065	4065	600
556	20231212	113100	256619025	4065	4065	4065	4065	99
557	20231212	113000	256216590	4065	4065	4065	4065	502
558	20231212	112900	254175960	4060	4065	4065	4060	873
559	20231212	112800	250629730	4065	4065	4065	4065	1
560	20231212	112700	250625665	4070	4070	4070	4070	0
561	20231212	112600	250625665	4070	4075	4075	4070	234
562	20231212	112500	249673155	4075	4075	4075	4075	110
563	20231212	112400	249224905	4075	4075	4075	4075	0
564	20231212	112300	249224905	4075	4075	4075	4075	88
565	20231212	112200	248866305	4075	4075	4075	4075	66
566	20231212	112100	248597355	4075	4075	4075	4075	0
567	20231212	112000	248597355	4075	4075	4075	4075	3
568	20231212	111900	248585130	4070	4070	4070	4070	19
569	20231212	111800	248507800	4070	4070	4070	4070	80
570	20231212	111700	248182200	4070	4070	4070	4070	11
571	20231212	111600	248137430	4075	4075	4075	4075	0
572	20231212	111500	248137430	4075	4075	4075	4075	10
573	20231212	111400	248096680	4075	4075	4075	4075	3
574	20231212	111300	248084455	4080	4080	4080	4080	1
575	20231212	111200	248080375	4070	4070	4070	4070	0
576	20231212	111100	248080375	4070	4070	4070	4070	854
577	20231212	111000	244604595	4070	4070	4070	4070	0
578	20231212	110900	244604595	4070	4070	4070	4070	0
579	20231212	110800	244604595	4070	4070	4070	4070	0
580	20231212	110700	244604595	4070	4070	4070	4070	40
581	20231212	110600	244441795	4065	4065	4065	4065	0
582	20231212	110500	244441795	4065	4065	4065	4065	6
583	20231212	110400	244417405	4060	4060	4060	4060	0
584	20231212	110300	244417405	4060	4060	4060	4060	0
585	20231212	110200	244417405	4060	4060	4060	4060	0
586	20231212	110100	244417405	4060	4070	4070	4060	6731
587	20231212	110000	217053035	4060	4060	4060	4060	0
588	20231212	105900	217053035	4060	4060	4060	4060	0
589	20231212	105800	217053035	4060	4060	4060	4060	50
590	20231212	105700	216850035	4060	4060	4060	4060	0
591	20231212	105600	216850035	4060	4060	4060	4060	245
592	20231212	105500	215855335	4060	4060	4060	4060	171
593	20231212	105400	215161075	4060	4065	4065	4060	315
594	20231212	105300	213882170	4070	4070	4070	4070	0
595	20231212	105200	213882170	4070	4070	4070	4070	1
596	20231212	105100	213878100	4075	4075	4075	4075	0
597	20231212	105000	213878100	4075	4075	4075	4075	0
598	20231212	104900	213878100	4075	4075	4075	4075	0
599	20231212	104800	213878100	4075	4075	4075	4075	0
600	20231212	104700	213878100	4075	4080	4080	4075	34
601	20231212	104600	213739545	4060	4060	4060	4060	0
602	20231212	104500	213739545	4060	4060	4060	4060	986
603	20231212	104400	209736385	4050	4075	4075	4050	461
604	20231212	104300	207861160	4070	4080	4080	4050	2096
605	20231212	104200	199349970	4065	4065	4065	4065	0
606	20231212	104100	199349970	4065	4065	4065	4065	0
607	20231212	104000	199349970	4065	4065	4065	4065	0
608	20231212	103900	199349970	4065	4065	4065	4065	10
609	20231212	103800	199309320	4065	4065	4065	4065	14
610	20231212	103700	199252410	4065	4065	4065	4065	86
611	20231212	103600	198902820	4065	4065	4065	4065	49
612	20231212	103500	198703635	4085	4085	4085	4085	0
613	20231212	103400	198703635	4085	4085	4085	4085	0
614	20231212	103300	198703635	4085	4065	4085	4065	1165
615	20231212	103200	193967890	4065	4065	4065	4065	20
616	20231212	103100	193886590	4085	4085	4085	4085	0
617	20231212	103000	193886590	4085	4085	4085	4085	40
618	20231212	102900	193723190	4085	4085	4085	4085	30
619	20231212	102800	193600640	4085	4085	4085	4085	0
620	20231212	102700	193600640	4085	4085	4085	4085	0
621	20231212	102600	193600640	4085	4085	4085	4085	30
622	20231212	102500	193478090	4085	4085	4085	4085	6
623	20231212	102400	193453580	4050	4050	4050	4050	0
624	20231212	102300	193453580	4050	4050	4050	4050	113
625	20231212	102200	192995930	4050	4050	4050	4050	0
626	20231212	102100	192995930	4050	4050	4050	4050	0
627	20231212	102000	192995930	4050	4065	4065	4050	2065
628	20231212	101900	184621725	4070	4070	4070	4070	0
629	20231212	101800	184621725	4070	4085	4090	4070	3224
630	20231212	101700	171490245	4085	4085	4085	4085	101
631	20231212	101600	171077660	4085	4085	4085	4085	40
632	20231212	101500	170914260	4075	4075	4075	4075	0
633	20231212	101400	170914260	4075	4075	4075	4075	100
634	20231212	101300	170506760	4075	4070	4075	4070	204
635	20231212	101200	169675960	4070	4075	4075	4070	425
636	20231212	101100	167944210	4070	4070	4070	4070	0
637	20231212	101000	167944210	4070	4065	4070	4065	300
638	20231212	100900	166723710	4065	4065	4065	4065	480
639	20231212	100800	164772510	4065	4060	4065	4060	304
640	20231212	100700	163537700	4060	4055	4060	4055	71
641	20231212	100600	163249715	4060	4055	4060	4055	93
642	20231212	100500	162872590	4055	4055	4055	4055	1
643	20231212	100400	162868535	4050	4050	4050	4050	69
644	20231212	100300	162589085	4050	4050	4050	4050	3
645	20231212	100200	162576935	4035	4035	4035	4035	1
646	20231212	100100	162572900	4035	4035	4035	4035	0
647	20231212	100000	162572900	4035	4040	4040	4035	1100
648	20231212	095900	158134300	4040	4040	4040	4040	0
649	20231212	095800	158134300	4040	4040	4040	4040	1375
650	20231212	095700	152579300	4025	4040	4040	4025	1983
651	20231212	095600	144591785	4030	4030	4030	4030	4
652	20231212	095500	144575665	4030	4030	4030	4030	300
653	20231212	095400	143366665	4040	4040	4040	4040	9
654	20231212	095300	143330305	4035	4035	4035	4035	28
655	20231212	095200	143217325	4035	4035	4035	4035	0
656	20231212	095100	143217325	4035	4035	4035	4035	293
657	20231212	095000	142035070	4035	4035	4035	4035	679
658	20231212	094900	139295305	4035	4035	4035	4035	66
659	20231212	094800	139028995	4035	4035	4035	4035	11
660	20231212	094700	138984610	4035	4035	4035	4035	336
661	20231212	094600	137628850	4035	4035	4035	4035	12
662	20231212	094500	137580430	4035	4035	4035	4035	8
663	20231212	094400	137548150	4035	4035	4035	4035	679
664	20231212	094300	134808385	4035	4035	4035	4035	162
665	20231212	094200	134154715	4035	4035	4035	4035	100
666	20231212	094100	133751215	4035	4035	4035	4035	77
667	20231212	094000	133440520	4030	4035	4035	4030	3355
668	20231212	093900	119910595	4035	4035	4035	4035	2469
669	20231212	093800	109948180	4035	4035	4035	4035	649
670	20231212	093700	107329465	4040	4045	4045	4040	2814
671	20231212	093600	95959905	4045	4045	4045	4045	32
672	20231212	093500	95830465	4045	4045	4045	4045	132
673	20231212	093400	95296525	4035	4035	4035	4035	0
674	20231212	093300	95296525	4035	4035	4035	4035	0
675	20231212	093200	95296525	4035	4035	4035	4035	0
676	20231212	093100	95296525	4035	4040	4040	4035	401
677	20231212	093000	93677195	4050	4040	4050	4040	364
678	20231212	092900	92205645	4050	4050	4050	4050	0
679	20231212	092800	92205645	4050	4050	4050	4050	0
680	20231212	092700	92205645	4050	4050	4050	4050	5
681	20231212	092600	92185395	4050	4050	4050	4050	3
682	20231212	092500	92173245	4035	4035	4045	4035	654
683	20231212	092400	89533075	4035	4035	4035	4035	20
684	20231212	092300	89452375	4035	4045	4045	4035	2903
685	20231212	092200	77722195	4040	4040	4040	4040	1260
686	20231212	092100	72631795	4040	4050	4050	4040	948
687	20231212	092000	68797695	4045	4050	4050	4045	510
688	20231212	091900	66734695	4045	4045	4045	4045	0
689	20231212	091800	66734695	4045	4055	4055	4045	1702
690	20231212	091700	59836105	4055	4055	4055	4055	200
691	20231212	091600	59025105	4055	4060	4060	4055	276
692	20231212	091500	57905920	4060	4060	4060	4060	0
693	20231212	091400	57905920	4060	4065	4065	4060	399
694	20231212	091300	56284540	4065	4070	4070	4065	200
695	20231212	091200	55471535	4065	4065	4065	4065	0
696	20231212	091100	55471535	4065	4060	4065	4060	1217
697	20231212	091000	50529535	4060	4060	4060	4060	76
698	20231212	090900	50220975	4065	4065	4065	4065	50
699	20231212	090800	50017725	4085	4065	4085	4050	1805
700	20231212	090700	42703705	4060	4045	4060	4045	3075
701	20231212	090600	30238085	4050	4050	4050	4050	30
702	20231212	090500	30116585	4050	4050	4050	4050	63
703	20231212	090400	29861435	4025	4030	4030	4025	882
704	20231212	090300	26311375	4030	4045	4045	4030	3248
705	20231212	090200	13218775	4045	4060	4060	4045	326
706	20231212	090100	11897960	4060	4095	4095	4060	357
707	20231212	090000	10440770	4100	4030	4100	4030	1928