KissMeData/317850/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210400	447466970	9000	9000	9000	9000	808
3	20231212	210300	447466970	9000	9000	9000	9000	0
4	20231212	210200	447466970	9000	9000	9000	9000	0
5	20231212	210100	447466970	9000	9000	9000	9000	0
6	20231212	210000	447466970	9000	9000	9000	9000	0
7	20231212	205900	447466970	9000	9000	9000	9000	0
8	20231212	205800	447466970	9000	9000	9000	9000	0
9	20231212	205700	447466970	9000	9000	9000	9000	0
10	20231212	205600	447466970	9000	9000	9000	9000	0
11	20231212	205500	447466970	9000	9000	9000	9000	0
12	20231212	205400	447466970	9000	9000	9000	9000	0
13	20231212	205300	447466970	9000	9000	9000	9000	0
14	20231212	205200	447466970	9000	9000	9000	9000	0
15	20231212	205100	447466970	9000	9000	9000	9000	0
16	20231212	205000	447466970	9000	9000	9000	9000	0
17	20231212	204900	447466970	9000	9000	9000	9000	0
18	20231212	204800	447466970	9000	9000	9000	9000	0
19	20231212	204700	447466970	9000	9000	9000	9000	0
20	20231212	204600	447466970	9000	9000	9000	9000	0
21	20231212	204500	447466970	9000	9000	9000	9000	0
22	20231212	204400	447466970	9000	9000	9000	9000	0
23	20231212	204300	447466970	9000	9000	9000	9000	0
24	20231212	204200	447466970	9000	9000	9000	9000	0
25	20231212	204100	447466970	9000	9000	9000	9000	0
26	20231212	204000	447466970	9000	9000	9000	9000	0
27	20231212	203900	447466970	9000	9000	9000	9000	0
28	20231212	203800	447466970	9000	9000	9000	9000	0
29	20231212	203700	447466970	9000	9000	9000	9000	0
30	20231212	203600	447466970	9000	9000	9000	9000	0
31	20231212	203500	447466970	9000	9000	9000	9000	0
32	20231212	203400	447466970	9000	9000	9000	9000	808
33	20231212	203300	447466970	9000	9000	9000	9000	0
34	20231212	203200	447466970	9000	9000	9000	9000	0
35	20231212	203100	447466970	9000	9000	9000	9000	0
36	20231212	203000	447466970	9000	9000	9000	9000	0
37	20231212	202900	447466970	9000	9000	9000	9000	0
38	20231212	202800	447466970	9000	9000	9000	9000	0
39	20231212	202700	447466970	9000	9000	9000	9000	0
40	20231212	202600	447466970	9000	9000	9000	9000	0
41	20231212	202500	447466970	9000	9000	9000	9000	0
42	20231212	202400	447466970	9000	9000	9000	9000	0
43	20231212	202300	447466970	9000	9000	9000	9000	0
44	20231212	202200	447466970	9000	9000	9000	9000	0
45	20231212	202100	447466970	9000	9000	9000	9000	0
46	20231212	202000	447466970	9000	9000	9000	9000	0
47	20231212	201900	447466970	9000	9000	9000	9000	0
48	20231212	201800	447466970	9000	9000	9000	9000	0
49	20231212	201700	447466970	9000	9000	9000	9000	0
50	20231212	201600	447466970	9000	9000	9000	9000	0
51	20231212	201500	447466970	9000	9000	9000	9000	0
52	20231212	201400	447466970	9000	9000	9000	9000	0
53	20231212	201300	447466970	9000	9000	9000	9000	0
54	20231212	201200	447466970	9000	9000	9000	9000	0
55	20231212	201100	447466970	9000	9000	9000	9000	0
56	20231212	201000	447466970	9000	9000	9000	9000	0
57	20231212	200900	447466970	9000	9000	9000	9000	0
58	20231212	200800	447466970	9000	9000	9000	9000	0
59	20231212	200700	447466970	9000	9000	9000	9000	0
60	20231212	200600	447466970	9000	9000	9000	9000	0
61	20231212	200500	447466970	9000	9000	9000	9000	0
62	20231212	200400	447466970	9000	9000	9000	9000	808
63	20231212	200300	447466970	9000	9000	9000	9000	0
64	20231212	200200	447466970	9000	9000	9000	9000	0
65	20231212	200100	447466970	9000	9000	9000	9000	0
66	20231212	200000	447466970	9000	9000	9000	9000	0
67	20231212	195900	447466970	9000	9000	9000	9000	0
68	20231212	195800	447466970	9000	9000	9000	9000	0
69	20231212	195700	447466970	9000	9000	9000	9000	0
70	20231212	195600	447466970	9000	9000	9000	9000	0
71	20231212	195500	447466970	9000	9000	9000	9000	0
72	20231212	195400	447466970	9000	9000	9000	9000	0
73	20231212	195300	447466970	9000	9000	9000	9000	0
74	20231212	195200	447466970	9000	9000	9000	9000	0
75	20231212	195100	447466970	9000	9000	9000	9000	0
76	20231212	195000	447466970	9000	9000	9000	9000	0
77	20231212	194900	447466970	9000	9000	9000	9000	0
78	20231212	194800	447466970	9000	9000	9000	9000	0
79	20231212	194700	447466970	9000	9000	9000	9000	0
80	20231212	194600	447466970	9000	9000	9000	9000	0
81	20231212	194500	447466970	9000	9000	9000	9000	0
82	20231212	194400	447466970	9000	9000	9000	9000	0
83	20231212	194300	447466970	9000	9000	9000	9000	0
84	20231212	194200	447466970	9000	9000	9000	9000	0
85	20231212	194100	447466970	9000	9000	9000	9000	0
86	20231212	194000	447466970	9000	9000	9000	9000	0
87	20231212	193900	447466970	9000	9000	9000	9000	0
88	20231212	193800	447466970	9000	9000	9000	9000	0
89	20231212	193700	447466970	9000	9000	9000	9000	0
90	20231212	193600	447466970	9000	9000	9000	9000	0
91	20231212	193500	447466970	9000	9000	9000	9000	0
92	20231212	193400	447466970	9000	9000	9000	9000	808
93	20231212	193300	447466970	9000	9000	9000	9000	0
94	20231212	193200	447466970	9000	9000	9000	9000	0
95	20231212	193100	447466970	9000	9000	9000	9000	0
96	20231212	193000	447466970	9000	9000	9000	9000	0
97	20231212	192900	447466970	9000	9000	9000	9000	0
98	20231212	192800	447466970	9000	9000	9000	9000	0
99	20231212	192700	447466970	9000	9000	9000	9000	0
100	20231212	192600	447466970	9000	9000	9000	9000	0
101	20231212	192500	447466970	9000	9000	9000	9000	0
102	20231212	192400	447466970	9000	9000	9000	9000	0
103	20231212	192300	447466970	9000	9000	9000	9000	0
104	20231212	192200	447466970	9000	9000	9000	9000	0
105	20231212	192100	447466970	9000	9000	9000	9000	0
106	20231212	192000	447466970	9000	9000	9000	9000	0
107	20231212	191900	447466970	9000	9000	9000	9000	0
108	20231212	191800	447466970	9000	9000	9000	9000	0
109	20231212	191700	447466970	9000	9000	9000	9000	0
110	20231212	191600	447466970	9000	9000	9000	9000	0
111	20231212	191500	447466970	9000	9000	9000	9000	0
112	20231212	191400	447466970	9000	9000	9000	9000	0
113	20231212	191300	447466970	9000	9000	9000	9000	0
114	20231212	191200	447466970	9000	9000	9000	9000	0
115	20231212	191100	447466970	9000	9000	9000	9000	0
116	20231212	191000	447466970	9000	9000	9000	9000	0
117	20231212	190900	447466970	9000	9000	9000	9000	0
118	20231212	190800	447466970	9000	9000	9000	9000	0
119	20231212	190700	447466970	9000	9000	9000	9000	0
120	20231212	190600	447466970	9000	9000	9000	9000	0
121	20231212	190500	447466970	9000	9000	9000	9000	0
122	20231212	190400	447466970	9000	9000	9000	9000	808
123	20231212	190300	447466970	9000	9000	9000	9000	0
124	20231212	190200	447466970	9000	9000	9000	9000	0
125	20231212	190100	447466970	9000	9000	9000	9000	0
126	20231212	190000	447466970	9000	9000	9000	9000	0
127	20231212	185900	447466970	9000	9000	9000	9000	0
128	20231212	185800	447466970	9000	9000	9000	9000	0
129	20231212	185700	447466970	9000	9000	9000	9000	0
130	20231212	185600	447466970	9000	9000	9000	9000	0
131	20231212	185500	447466970	9000	9000	9000	9000	0
132	20231212	185400	447466970	9000	9000	9000	9000	0
133	20231212	185300	447466970	9000	9000	9000	9000	0
134	20231212	185200	447466970	9000	9000	9000	9000	0
135	20231212	185100	447466970	9000	9000	9000	9000	0
136	20231212	185000	447466970	9000	9000	9000	9000	0
137	20231212	184900	447466970	9000	9000	9000	9000	0
138	20231212	184800	447466970	9000	9000	9000	9000	0
139	20231212	184700	447466970	9000	9000	9000	9000	0
140	20231212	184600	447466970	9000	9000	9000	9000	0
141	20231212	184500	447466970	9000	9000	9000	9000	0
142	20231212	184400	447466970	9000	9000	9000	9000	0
143	20231212	184300	447466970	9000	9000	9000	9000	0
144	20231212	184200	447466970	9000	9000	9000	9000	0
145	20231212	184100	447466970	9000	9000	9000	9000	0
146	20231212	184000	447466970	9000	9000	9000	9000	0
147	20231212	183900	447466970	9000	9000	9000	9000	0
148	20231212	183800	447466970	9000	9000	9000	9000	0
149	20231212	183700	447466970	9000	9000	9000	9000	0
150	20231212	183600	447466970	9000	9000	9000	9000	0
151	20231212	183500	447466970	9000	9000	9000	9000	0
152	20231212	183400	447466970	9000	9000	9000	9000	808
153	20231212	183300	447466970	9000	9000	9000	9000	0
154	20231212	183200	447466970	9000	9000	9000	9000	0
155	20231212	183100	447466970	9000	9000	9000	9000	0
156	20231212	183000	447466970	9000	9000	9000	9000	0
157	20231212	182900	447466970	9000	9000	9000	9000	0
158	20231212	182800	447466970	9000	9000	9000	9000	0
159	20231212	182700	447466970	9000	9000	9000	9000	0
160	20231212	182600	447466970	9000	9000	9000	9000	0
161	20231212	182500	447466970	9000	9000	9000	9000	0
162	20231212	182400	447466970	9000	9000	9000	9000	0
163	20231212	182300	447466970	9000	9000	9000	9000	0
164	20231212	182200	447466970	9000	9000	9000	9000	0
165	20231212	182100	447466970	9000	9000	9000	9000	0
166	20231212	182000	447466970	9000	9000	9000	9000	0
167	20231212	181900	447466970	9000	9000	9000	9000	0
168	20231212	181800	447466970	9000	9000	9000	9000	0
169	20231212	181700	447466970	9000	9000	9000	9000	0
170	20231212	181600	447466970	9000	9000	9000	9000	0
171	20231212	181500	447466970	9000	9000	9000	9000	0
172	20231212	181400	447466970	9000	9000	9000	9000	0
173	20231212	181300	447466970	9000	9000	9000	9000	0
174	20231212	181200	447466970	9000	9000	9000	9000	0
175	20231212	181100	447466970	9000	9000	9000	9000	0
176	20231212	181000	447466970	9000	9000	9000	9000	0
177	20231212	180900	447466970	9000	9000	9000	9000	0
178	20231212	180800	447466970	9000	9000	9000	9000	0
179	20231212	180700	447466970	9000	9000	9000	9000	0
180	20231212	180600	447466970	9000	9000	9000	9000	0
181	20231212	180500	447466970	9000	9000	9000	9000	0
182	20231212	180400	447466970	9000	9000	9000	9000	808
183	20231212	180300	447466970	9000	9000	9000	9000	0
184	20231212	180200	447466970	9000	9000	9000	9000	0
185	20231212	180100	447466970	9000	9000	9000	9000	0
186	20231212	180000	447466970	9000	9000	9000	9000	0
187	20231212	175900	447466970	9000	9000	9000	9000	0
188	20231212	175800	447466970	9000	9000	9000	9000	0
189	20231212	175700	447466970	9000	9000	9000	9000	0
190	20231212	175600	447466970	9000	9000	9000	9000	0
191	20231212	175500	447466970	9000	9000	9000	9000	0
192	20231212	175400	447466970	9000	9000	9000	9000	0
193	20231212	175300	447466970	9000	9000	9000	9000	0
194	20231212	175200	447466970	9000	9000	9000	9000	0
195	20231212	175100	447466970	9000	9000	9000	9000	0
196	20231212	175000	447466970	9000	9000	9000	9000	0
197	20231212	174900	447466970	9000	9000	9000	9000	0
198	20231212	174800	447466970	9000	9000	9000	9000	0
199	20231212	174700	447466970	9000	9000	9000	9000	0
200	20231212	174600	447466970	9000	9000	9000	9000	0
201	20231212	174500	447466970	9000	9000	9000	9000	0
202	20231212	174400	447466970	9000	9000	9000	9000	0
203	20231212	174300	447466970	9000	9000	9000	9000	0
204	20231212	174200	447466970	9000	9000	9000	9000	0
205	20231212	174100	447466970	9000	9000	9000	9000	0
206	20231212	174000	447466970	9000	9000	9000	9000	0
207	20231212	173900	447466970	9000	9000	9000	9000	0
208	20231212	173800	447466970	9000	9000	9000	9000	0
209	20231212	173700	447466970	9000	9000	9000	9000	0
210	20231212	173600	447466970	9000	9000	9000	9000	0
211	20231212	173500	447466970	9000	9000	9000	9000	0
212	20231212	173400	447466970	9000	9000	9000	9000	808
213	20231212	173300	447466970	9000	9000	9000	9000	0
214	20231212	173200	447466970	9000	9000	9000	9000	0
215	20231212	173100	447466970	9000	9000	9000	9000	0
216	20231212	173000	447466970	9000	9000	9000	9000	0
217	20231212	172900	447466970	9000	9000	9000	9000	0
218	20231212	172800	447466970	9000	9000	9000	9000	0
219	20231212	172700	447466970	9000	9000	9000	9000	0
220	20231212	172600	447466970	9000	9000	9000	9000	0
221	20231212	172500	447466970	9000	9000	9000	9000	0
222	20231212	172400	447466970	9000	9000	9000	9000	0
223	20231212	172300	447466970	9000	9000	9000	9000	0
224	20231212	172200	447466970	9000	9000	9000	9000	0
225	20231212	172100	447466970	9000	9000	9000	9000	0
226	20231212	172000	447466970	9000	9000	9000	9000	0
227	20231212	171900	447466970	9000	9000	9000	9000	0
228	20231212	171800	447466970	9000	9000	9000	9000	0
229	20231212	171700	447466970	9000	9000	9000	9000	0
230	20231212	171600	447466970	9000	9000	9000	9000	0
231	20231212	171500	447466970	9000	9000	9000	9000	0
232	20231212	171400	447466970	9000	9000	9000	9000	0
233	20231212	171300	447466970	9000	9000	9000	9000	0
234	20231212	171200	447466970	9000	9000	9000	9000	0
235	20231212	171100	447466970	9000	9000	9000	9000	0
236	20231212	171000	447466970	9000	9000	9000	9000	0
237	20231212	170900	447466970	9000	9000	9000	9000	0
238	20231212	170800	447466970	9000	9000	9000	9000	0
239	20231212	170700	447466970	9000	9000	9000	9000	0
240	20231212	170600	447466970	9000	9000	9000	9000	0
241	20231212	170500	447466970	9000	9000	9000	9000	0
242	20231212	170400	447466970	9000	9000	9000	9000	808
243	20231212	170300	447466970	9000	9000	9000	9000	0
244	20231212	170200	447466970	9000	9000	9000	9000	0
245	20231212	170100	447466970	9000	9000	9000	9000	0
246	20231212	170000	447466970	9000	9000	9000	9000	0
247	20231212	165900	447466970	9000	9000	9000	9000	0
248	20231212	165800	447466970	9000	9000	9000	9000	0
249	20231212	165700	447466970	9000	9000	9000	9000	0
250	20231212	165600	447466970	9000	9000	9000	9000	0
251	20231212	165500	447466970	9000	9000	9000	9000	0
252	20231212	165400	447466970	9000	9000	9000	9000	0
253	20231212	165300	447466970	9000	9000	9000	9000	0
254	20231212	165200	447466970	9000	9000	9000	9000	0
255	20231212	165100	447466970	9000	9000	9000	9000	0
256	20231212	165000	447466970	9000	9000	9000	9000	0
257	20231212	164900	447466970	9000	9000	9000	9000	0
258	20231212	164800	447466970	9000	9000	9000	9000	0
259	20231212	164700	447466970	9000	9000	9000	9000	0
260	20231212	164600	447466970	9000	9000	9000	9000	0
261	20231212	164500	447466970	9000	9000	9000	9000	0
262	20231212	164400	447466970	9000	9000	9000	9000	0
263	20231212	164300	447466970	9000	9000	9000	9000	0
264	20231212	164200	447466970	9000	9000	9000	9000	0
265	20231212	164100	447466970	9000	9000	9000	9000	0
266	20231212	164000	447466970	9000	9000	9000	9000	0
267	20231212	163900	447466970	9000	9000	9000	9000	0
268	20231212	163800	447466970	9000	9000	9000	9000	0
269	20231212	163700	447466970	9000	9000	9000	9000	0
270	20231212	163600	447466970	9000	9000	9000	9000	0
271	20231212	163500	447466970	9000	9000	9000	9000	0
272	20231212	163400	447466970	9000	9000	9000	9000	808
273	20231212	163300	447466970	9000	9000	9000	9000	0
274	20231212	163200	447466970	9000	9000	9000	9000	0
275	20231212	163100	447466970	9000	9000	9000	9000	0
276	20231212	163000	447466970	9000	9000	9000	9000	0
277	20231212	162900	447466970	9000	9000	9000	9000	0
278	20231212	162800	447466970	9000	9000	9000	9000	0
279	20231212	162700	447466970	9000	9000	9000	9000	0
280	20231212	162600	447466970	9000	9000	9000	9000	0
281	20231212	162500	447466970	9000	9000	9000	9000	0
282	20231212	162400	447466970	9000	9000	9000	9000	0
283	20231212	162300	447466970	9000	9000	9000	9000	0
284	20231212	162200	447466970	9000	9000	9000	9000	0
285	20231212	162100	447466970	9000	9000	9000	9000	0
286	20231212	162000	447466970	9000	9000	9000	9000	0
287	20231212	161900	447466970	9000	9000	9000	9000	0
288	20231212	161800	447466970	9000	9000	9000	9000	0
289	20231212	161700	447466970	9000	9000	9000	9000	0
290	20231212	161600	447466970	9000	9000	9000	9000	0
291	20231212	161500	447466970	9000	9000	9000	9000	0
292	20231212	161400	447466970	9000	9000	9000	9000	0
293	20231212	161300	447466970	9000	9000	9000	9000	0
294	20231212	161200	447466970	9000	9000	9000	9000	0
295	20231212	161100	447466970	9000	9000	9000	9000	0
296	20231212	161000	447466970	9000	9000	9000	9000	0
297	20231212	160900	447466970	9000	9000	9000	9000	0
298	20231212	160800	447466970	9000	9000	9000	9000	0
299	20231212	160700	447466970	9000	9000	9000	9000	0
300	20231212	160600	447466970	9000	9000	9000	9000	0
301	20231212	160500	447466970	9000	9000	9000	9000	0
302	20231212	160400	447466970	9000	9000	9000	9000	808
303	20231212	160300	447466970	9000	9000	9000	9000	0
304	20231212	160200	447466970	9000	9000	9000	9000	0
305	20231212	160100	447466970	9000	9000	9000	9000	0
306	20231212	160000	447466970	9000	9000	9000	9000	0
307	20231212	155900	447466970	9000	9000	9000	9000	0
308	20231212	155800	447466970	9000	9000	9000	9000	0
309	20231212	155700	447466970	9000	9000	9000	9000	0
310	20231212	155600	447466970	9000	9000	9000	9000	0
311	20231212	155500	447466970	9000	9000	9000	9000	0
312	20231212	155400	447466970	9000	9000	9000	9000	0
313	20231212	155300	447466970	9000	9000	9000	9000	0
314	20231212	155200	447466970	9000	9000	9000	9000	0
315	20231212	155100	447466970	9000	9000	9000	9000	0
316	20231212	155000	447466970	9000	9000	9000	9000	0
317	20231212	154900	447466970	9000	9000	9000	9000	0
318	20231212	154800	447466970	9000	9000	9000	9000	0
319	20231212	154700	447466970	9000	9000	9000	9000	0
320	20231212	154600	447466970	9000	9000	9000	9000	0
321	20231212	154500	447466970	9000	9000	9000	9000	0
322	20231212	154400	447466970	9000	9000	9000	9000	0
323	20231212	154300	447466970	9000	9000	9000	9000	0
324	20231212	154200	447466970	9000	9000	9000	9000	0
325	20231212	154100	447466970	9000	9000	9000	9000	0
326	20231212	154000	447466970	9000	9000	9000	9000	0
327	20231212	153900	447466970	9000	9000	9000	9000	0
328	20231212	153800	447466970	9000	9000	9000	9000	0
329	20231212	153700	447466970	9000	9000	9000	9000	0
330	20231212	153600	447466970	9000	9000	9000	9000	0
331	20231212	153500	447466970	9000	9000	9000	9000	0
332	20231212	153400	447466970	9000	9000	9000	9000	808
333	20231212	153300	447466970	9000	9000	9000	9000	0
334	20231212	153200	447466970	9000	9000	9000	9000	0
335	20231212	153100	447466970	9000	9000	9000	9000	0
336	20231212	153000	447466970	9000	9000	9000	9000	808
337	20231212	152900	440194970	9050	9050	9050	9050	0
338	20231212	152800	440194970	9050	9050	9050	9050	0
339	20231212	152700	440194970	9050	9050	9050	9050	0
340	20231212	152600	440194970	9050	9050	9050	9050	0
341	20231212	152500	440194970	9050	9050	9050	9050	0
342	20231212	152400	440194970	9050	9050	9050	9050	0
343	20231212	152300	440194970	9050	9050	9050	9050	0
344	20231212	152200	440194970	9050	9050	9050	9050	0
345	20231212	152100	440194970	9050	9050	9050	9050	0
346	20231212	152000	440194970	9050	9050	9050	9050	0
347	20231212	151900	440194970	9050	9000	9050	9000	356
348	20231212	151800	436974270	9040	9040	9050	9040	456
349	20231212	151700	432851950	9040	9030	9040	9030	104
350	20231212	151600	431911820	9000	9010	9010	9000	618
351	20231212	151500	426348130	9010	9010	9010	9010	1
352	20231212	151400	426339120	9040	9040	9040	9040	143
353	20231212	151300	425046400	9040	9040	9040	9040	0
354	20231212	151200	425046400	9040	9040	9040	9040	0
355	20231212	151100	425046400	9040	9040	9040	9040	100
356	20231212	151000	424142400	9050	9050	9050	9050	0
357	20231212	150900	424142400	9050	9050	9050	9050	41
358	20231212	150800	423771350	9050	9050	9050	9050	311
359	20231212	150700	420956800	9060	9060	9060	9060	72
360	20231212	150600	420304480	9000	9060	9060	9000	851
361	20231212	150500	412632600	9060	9050	9060	9050	104
362	20231212	150400	411691390	9020	9050	9050	9020	4
363	20231212	150300	411655220	9050	9030	9050	9030	145
364	20231212	150200	410343590	9040	9040	9040	9040	65
365	20231212	150100	409755990	9060	9060	9060	9060	0
366	20231212	150000	409755990	9060	9060	9060	9060	0
367	20231212	145900	409755990	9060	9060	9060	9060	5
368	20231212	145800	409710690	9060	9030	9060	9030	74
369	20231212	145700	409042380	9030	9030	9030	9030	60
370	20231212	145600	408500580	9040	9050	9060	9040	1054
371	20231212	145500	398972060	9050	9060	9070	9050	298
372	20231212	145400	396274140	9060	9060	9060	9060	10
373	20231212	145300	396183540	9060	9060	9070	9040	71
374	20231212	145200	395540200	9070	9050	9070	9050	1012
375	20231212	145100	386371490	9040	9050	9060	9040	13
376	20231212	145000	386253830	9060	9060	9060	9060	5
377	20231212	144900	386208530	9060	9060	9060	9060	18
378	20231212	144800	386045450	9060	9050	9060	9050	1248
379	20231212	144700	374750800	9070	9060	9070	9060	1385
380	20231212	144600	362202580	9070	9070	9070	9070	89
381	20231212	144500	361395350	9070	9050	9070	9050	676
382	20231212	144400	355270370	9050	9050	9060	9030	1235
383	20231212	144300	344094600	9050	9050	9050	9040	12
384	20231212	144200	343986020	9030	9040	9050	9030	438
385	20231212	144100	340030530	9050	9050	9050	9050	51
386	20231212	144000	339568980	9050	9010	9050	9010	372
387	20231212	143900	336206410	9040	9040	9040	9040	12
388	20231212	143800	336097930	9050	9060	9060	9050	45
389	20231212	143700	335690640	9060	9020	9060	9020	497
390	20231212	143600	331197360	9020	8980	9020	8980	1969
391	20231212	143500	313485390	8960	8990	8990	8960	400
392	20231212	143400	309901360	8990	8990	8990	8990	0
393	20231212	143300	309901360	8990	8970	8990	8970	628
394	20231212	143200	304267800	8980	8980	8980	8980	143
395	20231212	143100	302983660	8980	8980	8980	8970	24
396	20231212	143000	302768250	9000	9000	9000	9000	0
397	20231212	142900	302768250	9000	8980	9000	8980	560
398	20231212	142800	297739390	8980	9030	9030	8980	804
399	20231212	142700	290507340	9040	8980	9040	8980	1878
400	20231212	142600	273611720	8980	8970	8980	8970	784
401	20231212	142500	266579230	8970	8960	8970	8960	935
402	20231212	142400	258192290	8970	8970	8970	8970	60
403	20231212	142300	257654090	8970	8950	8970	8950	141
404	20231212	142200	256391310	8960	8960	8960	8960	9
405	20231212	142100	256310670	8960	8960	8960	8960	23
406	20231212	142000	256104590	8960	8950	8960	8950	180
407	20231212	141900	254493550	8950	8940	8950	8940	15
408	20231212	141800	254359440	8940	8940	8940	8940	0
409	20231212	141700	254359440	8940	8940	8940	8940	1
410	20231212	141600	254350500	8950	8950	8950	8950	0
411	20231212	141500	254350500	8950	8950	8950	8950	0
412	20231212	141400	254350500	8950	8950	8950	8950	0
413	20231212	141300	254350500	8950	8950	8950	8950	24
414	20231212	141200	254135700	8950	8950	8950	8950	4
415	20231212	141100	254099900	8950	8950	8950	8950	0
416	20231212	141000	254099900	8950	8950	8950	8950	0
417	20231212	140900	254099900	8950	8950	8950	8950	0
418	20231212	140800	254099900	8950	8950	8950	8950	113
419	20231212	140700	253088550	8950	8920	8950	8920	30
420	20231212	140600	252820570	8920	8920	8920	8920	101
421	20231212	140500	251919650	8920	8920	8920	8920	0
422	20231212	140400	251919650	8920	8920	8920	8920	0
423	20231212	140300	251919650	8920	8920	8920	8920	0
424	20231212	140200	251919650	8920	8920	8920	8920	10
425	20231212	140100	251830450	8920	8910	8920	8910	440
426	20231212	140000	247909650	8920	8920	8920	8920	200
427	20231212	135900	246125650	8920	8920	8920	8920	2
428	20231212	135800	246107810	8910	8920	8920	8910	1112
429	20231212	135700	236198770	8920	8910	8920	8910	110
430	20231212	135600	235217590	8920	8920	8920	8920	1
431	20231212	135500	235208670	8910	8910	8910	8910	21
432	20231212	135400	235021560	8920	8920	8920	8920	1
433	20231212	135300	235012640	8920	8920	8920	8920	0
434	20231212	135200	235012640	8920	8920	8920	8920	0
435	20231212	135100	235012640	8920	8920	8920	8920	11
436	20231212	135000	234914520	8920	8920	8920	8920	195
437	20231212	134900	233175120	8920	8920	8920	8920	439
438	20231212	134800	229259240	8920	8920	8920	8920	0
439	20231212	134700	229259240	8920	8920	8920	8920	0
440	20231212	134600	229259240	8920	8920	8920	8920	0
441	20231212	134500	229259240	8920	8940	8940	8920	105
442	20231212	134400	228321480	8940	8940	8940	8940	101
443	20231212	134300	227418540	8940	8940	8940	8940	100
444	20231212	134200	226524540	8920	8920	8920	8920	0
445	20231212	134100	226524540	8920	8920	8920	8920	52
446	20231212	134000	226060700	8920	8930	8930	8920	25
447	20231212	133900	225837470	8930	8930	8930	8930	38
448	20231212	133800	225498130	8930	8930	8930	8930	100
449	20231212	133700	224605130	8920	8920	8920	8920	3218
450	20231212	133600	195900570	8920	8920	8920	8920	41
451	20231212	133500	195534850	8920	8920	8920	8920	0
452	20231212	133400	195534850	8920	8920	8920	8920	0
453	20231212	133300	195534850	8920	8920	8920	8920	240
454	20231212	133200	193394050	8920	8920	8920	8920	0
455	20231212	133100	193394050	8920	8920	8920	8920	0
456	20231212	133000	193394050	8920	8910	8920	8910	335
457	20231212	132900	190409190	8910	8910	8910	8910	0
458	20231212	132800	190409190	8910	8910	8910	8910	0
459	20231212	132700	190409190	8910	8900	8910	8900	201
460	20231212	132600	188620280	8910	8910	8910	8910	20
461	20231212	132500	188442080	8910	8900	8910	8900	932
462	20231212	132400	180139960	8900	8900	8900	8900	0
463	20231212	132300	180139960	8900	8900	8900	8900	43
464	20231212	132200	179757260	8900	8900	8900	8900	0
465	20231212	132100	179757260	8900	8900	8900	8900	0
466	20231212	132000	179757260	8900	8900	8900	8900	10
467	20231212	131900	179668260	8900	8900	8900	8900	0
468	20231212	131800	179668260	8900	8890	8900	8890	424
469	20231212	131700	175898610	8890	8890	8890	8890	0
470	20231212	131600	175898610	8890	8890	8890	8890	0
471	20231212	131500	175898610	8890	8900	8900	8890	10
472	20231212	131400	175809630	8900	8900	8900	8900	20
473	20231212	131300	175631630	8900	8900	8900	8900	100
474	20231212	131200	174741630	8900	8900	8900	8900	20
475	20231212	131100	174563630	8900	8900	8900	8900	282
476	20231212	131000	172053830	8900	8900	8900	8900	0
477	20231212	130900	172053830	8900	8900	8900	8900	0
478	20231212	130800	172053830	8900	8900	8900	8900	0
479	20231212	130700	172053830	8900	8900	8900	8900	100
480	20231212	130600	171163830	8900	8900	8900	8900	0
481	20231212	130500	171163830	8900	8900	8900	8900	52
482	20231212	130400	170701030	8910	8910	8910	8910	2
483	20231212	130300	170683210	8900	8900	8900	8900	0
484	20231212	130200	170683210	8900	8900	8900	8900	5
485	20231212	130100	170638710	8900	8900	8900	8900	5
486	20231212	130000	170594210	8900	8900	8900	8900	50
487	20231212	125900	170149210	8910	8910	8910	8910	5
488	20231212	125800	170104660	8910	8910	8910	8910	0
489	20231212	125700	170104660	8910	8910	8910	8910	1
490	20231212	125600	170095750	8900	8900	8900	8900	0
491	20231212	125500	170095750	8900	8900	8900	8900	0
492	20231212	125400	170095750	8900	8900	8900	8900	50
493	20231212	125300	169650750	8910	8910	8910	8910	559
494	20231212	125200	164670060	8910	8910	8910	8910	18
495	20231212	125100	164509680	8910	8910	8910	8910	0
496	20231212	125000	164509680	8910	8910	8910	8910	63
497	20231212	124900	163948350	8910	8910	8910	8910	0
498	20231212	124800	163948350	8910	8910	8910	8910	0
499	20231212	124700	163948350	8910	8910	8910	8910	113
500	20231212	124600	162941520	8910	8910	8910	8910	0
501	20231212	124500	162941520	8910	8910	8910	8910	0
502	20231212	124400	162941520	8910	8910	8910	8910	0
503	20231212	124300	162941520	8910	8910	8910	8910	0
504	20231212	124200	162941520	8910	8910	8910	8910	0
505	20231212	124100	162941520	8910	8910	8910	8910	2
506	20231212	124000	162923700	8900	8900	8900	8900	13
507	20231212	123900	162808000	8900	8900	8900	8900	200
508	20231212	123800	161028000	8910	8910	8910	8910	30
509	20231212	123700	160760700	8910	8910	8910	8910	0
510	20231212	123600	160760700	8910	8910	8910	8910	0
511	20231212	123500	160760700	8910	8910	8910	8910	103
512	20231212	123400	159842970	8910	8900	8910	8900	30
513	20231212	123300	159575910	8910	8910	8910	8910	0
514	20231212	123200	159575910	8910	8910	8910	8910	4
515	20231212	123100	159540270	8910	8910	8910	8910	0
516	20231212	123000	159540270	8910	8900	8910	8900	294
517	20231212	122900	156923570	8900	8900	8900	8900	0
518	20231212	122800	156923570	8900	8900	8900	8900	113
519	20231212	122700	155917870	8900	8900	8900	8900	0
520	20231212	122600	155917870	8900	8900	8900	8900	1
521	20231212	122500	155908970	8900	8900	8900	8900	13
522	20231212	122400	155793270	8900	8900	8900	8900	1
523	20231212	122300	155784370	8900	8900	8900	8900	2
524	20231212	122200	155766570	8900	8900	8900	8900	14
525	20231212	122100	155641970	8900	8900	8900	8900	10
526	20231212	122000	155552970	8890	8890	8890	8890	100
527	20231212	121900	154663970	8890	8890	8890	8890	300
528	20231212	121800	151996970	8890	8890	8890	8890	2
529	20231212	121700	151979190	8900	8900	8900	8900	0
530	20231212	121600	151979190	8900	8900	8900	8900	0
531	20231212	121500	151979190	8900	8900	8900	8900	1
532	20231212	121400	151970290	8900	8900	8900	8900	19
533	20231212	121300	151801190	8900	8900	8900	8900	0
534	20231212	121200	151801190	8900	8900	8900	8900	0
535	20231212	121100	151801190	8900	8900	8900	8900	0
536	20231212	121000	151801190	8900	8900	8900	8900	0
537	20231212	120900	151801190	8900	8900	8900	8900	0
538	20231212	120800	151801190	8900	8900	8900	8900	0
539	20231212	120700	151801190	8900	8900	8900	8900	0
540	20231212	120600	151801190	8900	8900	8900	8900	0
541	20231212	120500	151801190	8900	8900	8900	8900	0
542	20231212	120400	151801190	8900	8900	8900	8900	0
543	20231212	120300	151801190	8900	8900	8900	8900	166
544	20231212	120200	150323790	8900	8900	8900	8900	0
545	20231212	120100	150323790	8900	8890	8900	8890	60
546	20231212	120000	149790380	8890	8880	8890	8880	12
547	20231212	115900	149683810	8890	8890	8890	8890	0
548	20231212	115800	149683810	8890	8890	8890	8890	0
549	20231212	115700	149683810	8890	8890	8890	8890	0
550	20231212	115600	149683810	8890	8890	8890	8890	0
551	20231212	115500	149683810	8890	8880	8890	8880	3
552	20231212	115400	149657150	8880	8890	8890	8880	12
553	20231212	115300	149550580	8890	8890	8890	8890	9
554	20231212	115200	149470570	8890	8890	8890	8890	0
555	20231212	115100	149470570	8890	8890	8890	8890	0
556	20231212	115000	149470570	8890	8890	8890	8890	0
557	20231212	114900	149470570	8890	8890	8890	8890	1
558	20231212	114800	149461680	8900	8900	8900	8900	50
559	20231212	114700	149016680	8900	8890	8900	8890	4
560	20231212	114600	148981090	8900	8890	8900	8880	24
561	20231212	114500	148767800	8890	8890	8890	8890	12
562	20231212	114400	148661120	8890	8890	8890	8890	12
563	20231212	114300	148554440	8890	8890	8890	8890	4
564	20231212	114200	148518880	8880	8880	8880	8880	0
565	20231212	114100	148518880	8880	8880	8880	8880	1
566	20231212	114000	148510000	8890	8880	8890	8880	184
567	20231212	113900	146876060	8880	8880	8880	8880	0
568	20231212	113800	146876060	8880	8880	8880	8880	300
569	20231212	113700	144212060	8890	8890	8890	8890	100
570	20231212	113600	143323060	8890	8890	8890	8890	113
571	20231212	113500	142318490	8880	8880	8880	8880	0
572	20231212	113400	142318490	8880	8880	8880	8880	0
573	20231212	113300	142318490	8880	8880	8880	8880	0
574	20231212	113200	142318490	8880	8880	8880	8880	0
575	20231212	113100	142318490	8880	8880	8880	8880	145
576	20231212	113000	141030890	8890	8890	8890	8890	50
577	20231212	112900	140586390	8890	8890	8890	8890	0
578	20231212	112800	140586390	8890	8890	8890	8890	156
579	20231212	112700	139199550	8890	8890	8890	8890	94
580	20231212	112600	138363890	8890	8890	8890	8890	0
581	20231212	112500	138363890	8890	8890	8890	8890	10
582	20231212	112400	138274990	8890	8890	8890	8890	0
583	20231212	112300	138274990	8890	8890	8890	8890	0
584	20231212	112200	138274990	8890	8890	8890	8890	5
585	20231212	112100	138230540	8880	8880	8880	8880	595
586	20231212	112000	132946940	8880	8880	8880	8880	0
587	20231212	111900	132946940	8880	8880	8880	8880	1000
588	20231212	111800	124066940	8880	8880	8880	8880	0
589	20231212	111700	124066940	8880	8880	8880	8880	1
590	20231212	111600	124058060	8890	8890	8890	8890	0
591	20231212	111500	124058060	8890	8890	8890	8890	0
592	20231212	111400	124058060	8890	8890	8890	8890	5
593	20231212	111300	124013610	8890	8890	8890	8890	0
594	20231212	111200	124013610	8890	8890	8890	8890	50
595	20231212	111100	123569110	8890	8890	8890	8890	0
596	20231212	111000	123569110	8890	8890	8890	8890	0
597	20231212	110900	123569110	8890	8890	8890	8890	0
598	20231212	110800	123569110	8890	8890	8890	8890	47
599	20231212	110700	123151280	8890	8890	8890	8890	303
600	20231212	110600	120457610	8900	8900	8900	8900	0
601	20231212	110500	120457610	8900	8900	8900	8900	0
602	20231212	110400	120457610	8900	8900	8900	8900	0
603	20231212	110300	120457610	8900	8900	8900	8900	10
604	20231212	110200	120368610	8900	8900	8900	8900	0
605	20231212	110100	120368610	8900	8900	8900	8900	0
606	20231212	110000	120368610	8900	8900	8900	8900	0
607	20231212	105900	120368610	8900	8900	8900	8900	0
608	20231212	105800	120368610	8900	8900	8900	8900	10
609	20231212	105700	120279610	8900	8900	8900	8900	0
610	20231212	105600	120279610	8900	8900	8900	8900	0
611	20231212	105500	120279610	8900	8910	8910	8900	240
612	20231212	105400	118143410	8900	8900	8900	8900	278
613	20231212	105300	115669210	8900	8900	8900	8900	0
614	20231212	105200	115669210	8900	8900	8900	8900	550
615	20231212	105100	110774210	8900	8890	8900	8890	90
616	20231212	105000	109974100	8890	8890	8890	8890	0
617	20231212	104900	109974100	8890	8890	8890	8890	4
618	20231212	104800	109938540	8880	8880	8880	8880	134
619	20231212	104700	108748620	8880	8880	8880	8880	0
620	20231212	104600	108748620	8880	8880	8880	8880	0
621	20231212	104500	108748620	8880	8880	8880	8880	5
622	20231212	104400	108704220	8880	8880	8880	8880	0
623	20231212	104300	108704220	8880	8880	8880	8880	0
624	20231212	104200	108704220	8880	8880	8880	8880	0
625	20231212	104100	108704220	8880	8880	8880	8880	2
626	20231212	104000	108686460	8880	8880	8880	8880	3
627	20231212	103900	108659820	8880	8880	8880	8880	82
628	20231212	103800	107931660	8880	8890	8890	8880	12
629	20231212	103700	107825080	8890	8890	8890	8890	6
630	20231212	103600	107771740	8880	8880	8880	8880	50
631	20231212	103500	107327740	8880	8880	8880	8880	33
632	20231212	103400	107034700	8880	8880	8880	8880	0
633	20231212	103300	107034700	8880	8880	8890	8880	660
634	20231212	103200	101172900	8880	8880	8880	8880	0
635	20231212	103100	101172900	8880	8880	8880	8880	0
636	20231212	103000	101172900	8880	8870	8880	8870	8
637	20231212	102900	101101910	8870	8870	8870	8870	100
638	20231212	102800	100214910	8870	8870	8870	8870	1
639	20231212	102700	100206040	8870	8870	8870	8870	0
640	20231212	102600	100206040	8870	8870	8870	8870	0
641	20231212	102500	100206040	8870	8870	8870	8870	0
642	20231212	102400	100206040	8870	8870	8870	8870	1
643	20231212	102300	100197170	8900	8890	8900	8890	500
644	20231212	102200	95747220	8900	8900	8900	8900	0
645	20231212	102100	95747220	8900	8900	8900	8900	0
646	20231212	102000	95747220	8900	8870	8900	8870	69
647	20231212	101900	95135130	8900	8900	8900	8900	0
648	20231212	101800	95135130	8900	8900	8900	8900	0
649	20231212	101700	95135130	8900	8900	8900	8900	501
650	20231212	101600	90676230	8900	8900	8900	8900	0
651	20231212	101500	90676230	8900	8900	8900	8900	0
652	20231212	101400	90676230	8900	8900	8900	8900	0
653	20231212	101300	90676230	8900	8900	8900	8900	0
654	20231212	101200	90676230	8900	8900	8900	8900	0
655	20231212	101100	90676230	8900	8900	8900	8900	0
656	20231212	101000	90676230	8900	8900	8900	8900	0
657	20231212	100900	90676230	8900	8880	8900	8880	185
658	20231212	100800	89032810	8880	8880	8880	8880	7
659	20231212	100700	88970650	8880	8880	8880	8880	0
660	20231212	100600	88970650	8880	8870	8880	8870	275
661	20231212	100500	86529930	8870	8860	8870	8860	83
662	20231212	100400	85793830	8860	8860	8860	8860	0
663	20231212	100300	85793830	8860	8860	8860	8860	5
664	20231212	100200	85749530	8860	8860	8860	8860	15
665	20231212	100100	85616630	8860	8860	8860	8860	16
666	20231212	100000	85474870	8850	8850	8850	8850	302
667	20231212	095900	82802170	8840	8840	8840	8840	107
668	20231212	095800	81856290	8840	8840	8840	8840	70
669	20231212	095700	81237490	8830	8850	8850	8830	56
670	20231212	095600	80742850	8850	8850	8850	8850	1
671	20231212	095500	80734000	8850	8850	8850	8830	506
672	20231212	095400	76265900	8830	8830	8830	8830	0
673	20231212	095300	76265900	8830	8840	8840	8830	105
674	20231212	095200	75338700	8830	8840	8840	8830	934
675	20231212	095100	67084680	8840	8840	8840	8840	936
676	20231212	095000	58810440	8840	8840	8840	8840	124
677	20231212	094900	57714280	8850	8850	8850	8850	0
678	20231212	094800	57714280	8850	8850	8850	8850	23
679	20231212	094700	57510730	8850	8860	8860	8850	168
680	20231212	094600	56023900	8850	8850	8850	8850	0
681	20231212	094500	56023900	8850	8850	8850	8850	116
682	20231212	094400	54997300	8850	8850	8850	8850	0
683	20231212	094300	54997300	8850	8850	8850	8850	0
684	20231212	094200	54997300	8850	8880	8880	8850	251
685	20231212	094100	52774410	8880	8880	8880	8880	100
686	20231212	094000	51886410	8880	8880	8880	8880	0
687	20231212	093900	51886410	8880	8880	8880	8880	100
688	20231212	093800	50998410	8880	8870	8880	8870	44
689	20231212	093700	50608120	8870	8860	8870	8860	6
690	20231212	093600	50554940	8870	8860	8870	8850	1058
691	20231212	093500	41191000	8860	8860	8860	8860	0
692	20231212	093400	41191000	8860	8860	8860	8860	10
693	20231212	093300	41102400	8860	8860	8860	8860	5
694	20231212	093200	41058100	8860	8860	8860	8860	5
695	20231212	093100	41013800	8850	8840	8860	8840	207
696	20231212	093000	39183140	8870	8860	8870	8860	30
697	20231212	092900	38917090	8860	8840	8860	8840	530
698	20231212	092800	34231690	8840	8840	8840	8840	0
699	20231212	092700	34231690	8840	8840	8850	8840	477
700	20231212	092600	30014010	8850	8860	8860	8850	70
701	20231212	092500	29394480	8860	8860	8860	8860	0
702	20231212	092400	29394480	8860	8860	8860	8860	95
703	20231212	092300	28552780	8880	8880	8880	8880	13
704	20231212	092200	28437340	8880	8880	8880	8880	2
705	20231212	092100	28419580	8880	8880	8880	8880	0
706	20231212	092000	28419580	8880	8880	8880	8880	0
707	20231212	091900	28419580	8880	8880	8880	8880	0
708	20231212	091800	28419580	8880	8880	8880	8880	10
709	20231212	091700	28330780	8880	8880	8880	8880	1
710	20231212	091600	28321900	8840	8840	8840	8840	695
711	20231212	091500	22178100	8840	8850	8850	8840	80
712	20231212	091400	21470810	8840	8840	8840	8840	0
713	20231212	091300	21470810	8840	8840	8840	8840	0
714	20231212	091200	21470810	8840	8840	8840	8840	0
715	20231212	091100	21470810	8840	8910	8910	8840	104
716	20231212	091000	20550680	8910	8910	8910	8910	102
717	20231212	090900	19641860	8910	8910	8910	8910	0
718	20231212	090800	19641860	8910	8910	8910	8910	1
719	20231212	090700	19632950	8840	8840	8840	8840	30
720	20231212	090600	19367750	8830	8830	8830	8830	46
721	20231212	090500	18961570	8830	8830	8830	8830	0
722	20231212	090400	18961570	8830	8850	8850	8830	82
723	20231212	090300	18237470	8850	8850	8850	8850	147
724	20231212	090200	16936520	8860	8860	8860	8860	248
725	20231212	090100	14739240	8860	8870	8870	8860	514
726	20231212	090000	10183810	8920	8920	8920	8920	908