KissMeData/391060/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212000	154766650	9730	9730	9730	9730	1
3	20231212	211900	154766650	9730	9730	9730	9730	0
4	20231212	211800	154766650	9730	9730	9730	9730	0
5	20231212	211700	154766650	9730	9730	9730	9730	0
6	20231212	211600	154766650	9730	9730	9730	9730	0
7	20231212	211500	154766650	9730	9730	9730	9730	0
8	20231212	211400	154766650	9730	9730	9730	9730	0
9	20231212	211300	154766650	9730	9730	9730	9730	0
10	20231212	211200	154766650	9730	9730	9730	9730	0
11	20231212	211100	154766650	9730	9730	9730	9730	0
12	20231212	211000	154766650	9730	9730	9730	9730	0
13	20231212	210900	154766650	9730	9730	9730	9730	0
14	20231212	210800	154766650	9730	9730	9730	9730	0
15	20231212	210700	154766650	9730	9730	9730	9730	0
16	20231212	210600	154766650	9730	9730	9730	9730	0
17	20231212	210500	154766650	9730	9730	9730	9730	0
18	20231212	210400	154766650	9730	9730	9730	9730	0
19	20231212	210300	154766650	9730	9730	9730	9730	0
20	20231212	210200	154766650	9730	9730	9730	9730	0
21	20231212	210100	154766650	9730	9730	9730	9730	0
22	20231212	210000	154766650	9730	9730	9730	9730	0
23	20231212	205900	154766650	9730	9730	9730	9730	0
24	20231212	205800	154766650	9730	9730	9730	9730	0
25	20231212	205700	154766650	9730	9730	9730	9730	0
26	20231212	205600	154766650	9730	9730	9730	9730	0
27	20231212	205500	154766650	9730	9730	9730	9730	0
28	20231212	205400	154766650	9730	9730	9730	9730	0
29	20231212	205300	154766650	9730	9730	9730	9730	0
30	20231212	205200	154766650	9730	9730	9730	9730	0
31	20231212	205100	154766650	9730	9730	9730	9730	0
32	20231212	205000	154766650	9730	9730	9730	9730	1
33	20231212	204900	154766650	9730	9730	9730	9730	0
34	20231212	204800	154766650	9730	9730	9730	9730	0
35	20231212	204700	154766650	9730	9730	9730	9730	0
36	20231212	204600	154766650	9730	9730	9730	9730	0
37	20231212	204500	154766650	9730	9730	9730	9730	0
38	20231212	204400	154766650	9730	9730	9730	9730	0
39	20231212	204300	154766650	9730	9730	9730	9730	0
40	20231212	204200	154766650	9730	9730	9730	9730	0
41	20231212	204100	154766650	9730	9730	9730	9730	0
42	20231212	204000	154766650	9730	9730	9730	9730	0
43	20231212	203900	154766650	9730	9730	9730	9730	0
44	20231212	203800	154766650	9730	9730	9730	9730	0
45	20231212	203700	154766650	9730	9730	9730	9730	0
46	20231212	203600	154766650	9730	9730	9730	9730	0
47	20231212	203500	154766650	9730	9730	9730	9730	0
48	20231212	203400	154766650	9730	9730	9730	9730	0
49	20231212	203300	154766650	9730	9730	9730	9730	0
50	20231212	203200	154766650	9730	9730	9730	9730	0
51	20231212	203100	154766650	9730	9730	9730	9730	0
52	20231212	203000	154766650	9730	9730	9730	9730	0
53	20231212	202900	154766650	9730	9730	9730	9730	0
54	20231212	202800	154766650	9730	9730	9730	9730	0
55	20231212	202700	154766650	9730	9730	9730	9730	0
56	20231212	202600	154766650	9730	9730	9730	9730	0
57	20231212	202500	154766650	9730	9730	9730	9730	0
58	20231212	202400	154766650	9730	9730	9730	9730	0
59	20231212	202300	154766650	9730	9730	9730	9730	0
60	20231212	202200	154766650	9730	9730	9730	9730	0
61	20231212	202100	154766650	9730	9730	9730	9730	0
62	20231212	202000	154766650	9730	9730	9730	9730	1
63	20231212	201900	154766650	9730	9730	9730	9730	0
64	20231212	201800	154766650	9730	9730	9730	9730	0
65	20231212	201700	154766650	9730	9730	9730	9730	0
66	20231212	201600	154766650	9730	9730	9730	9730	0
67	20231212	201500	154766650	9730	9730	9730	9730	0
68	20231212	201400	154766650	9730	9730	9730	9730	0
69	20231212	201300	154766650	9730	9730	9730	9730	0
70	20231212	201200	154766650	9730	9730	9730	9730	0
71	20231212	201100	154766650	9730	9730	9730	9730	0
72	20231212	201000	154766650	9730	9730	9730	9730	0
73	20231212	200900	154766650	9730	9730	9730	9730	0
74	20231212	200800	154766650	9730	9730	9730	9730	0
75	20231212	200700	154766650	9730	9730	9730	9730	0
76	20231212	200600	154766650	9730	9730	9730	9730	0
77	20231212	200500	154766650	9730	9730	9730	9730	0
78	20231212	200400	154766650	9730	9730	9730	9730	0
79	20231212	200300	154766650	9730	9730	9730	9730	0
80	20231212	200200	154766650	9730	9730	9730	9730	0
81	20231212	200100	154766650	9730	9730	9730	9730	0
82	20231212	200000	154766650	9730	9730	9730	9730	0
83	20231212	195900	154766650	9730	9730	9730	9730	0
84	20231212	195800	154766650	9730	9730	9730	9730	0
85	20231212	195700	154766650	9730	9730	9730	9730	0
86	20231212	195600	154766650	9730	9730	9730	9730	0
87	20231212	195500	154766650	9730	9730	9730	9730	0
88	20231212	195400	154766650	9730	9730	9730	9730	0
89	20231212	195300	154766650	9730	9730	9730	9730	0
90	20231212	195200	154766650	9730	9730	9730	9730	0
91	20231212	195100	154766650	9730	9730	9730	9730	0
92	20231212	195000	154766650	9730	9730	9730	9730	1
93	20231212	194900	154766650	9730	9730	9730	9730	0
94	20231212	194800	154766650	9730	9730	9730	9730	0
95	20231212	194700	154766650	9730	9730	9730	9730	0
96	20231212	194600	154766650	9730	9730	9730	9730	0
97	20231212	194500	154766650	9730	9730	9730	9730	0
98	20231212	194400	154766650	9730	9730	9730	9730	0
99	20231212	194300	154766650	9730	9730	9730	9730	0
100	20231212	194200	154766650	9730	9730	9730	9730	0
101	20231212	194100	154766650	9730	9730	9730	9730	0
102	20231212	194000	154766650	9730	9730	9730	9730	0
103	20231212	193900	154766650	9730	9730	9730	9730	0
104	20231212	193800	154766650	9730	9730	9730	9730	0
105	20231212	193700	154766650	9730	9730	9730	9730	0
106	20231212	193600	154766650	9730	9730	9730	9730	0
107	20231212	193500	154766650	9730	9730	9730	9730	0
108	20231212	193400	154766650	9730	9730	9730	9730	0
109	20231212	193300	154766650	9730	9730	9730	9730	0
110	20231212	193200	154766650	9730	9730	9730	9730	0
111	20231212	193100	154766650	9730	9730	9730	9730	0
112	20231212	193000	154766650	9730	9730	9730	9730	0
113	20231212	192900	154766650	9730	9730	9730	9730	0
114	20231212	192800	154766650	9730	9730	9730	9730	0
115	20231212	192700	154766650	9730	9730	9730	9730	0
116	20231212	192600	154766650	9730	9730	9730	9730	0
117	20231212	192500	154766650	9730	9730	9730	9730	0
118	20231212	192400	154766650	9730	9730	9730	9730	0
119	20231212	192300	154766650	9730	9730	9730	9730	0
120	20231212	192200	154766650	9730	9730	9730	9730	0
121	20231212	192100	154766650	9730	9730	9730	9730	0
122	20231212	192000	154766650	9730	9730	9730	9730	1
123	20231212	191900	154766650	9730	9730	9730	9730	0
124	20231212	191800	154766650	9730	9730	9730	9730	0
125	20231212	191700	154766650	9730	9730	9730	9730	0
126	20231212	191600	154766650	9730	9730	9730	9730	0
127	20231212	191500	154766650	9730	9730	9730	9730	0
128	20231212	191400	154766650	9730	9730	9730	9730	0
129	20231212	191300	154766650	9730	9730	9730	9730	0
130	20231212	191200	154766650	9730	9730	9730	9730	0
131	20231212	191100	154766650	9730	9730	9730	9730	0
132	20231212	191000	154766650	9730	9730	9730	9730	0
133	20231212	190900	154766650	9730	9730	9730	9730	0
134	20231212	190800	154766650	9730	9730	9730	9730	0
135	20231212	190700	154766650	9730	9730	9730	9730	0
136	20231212	190600	154766650	9730	9730	9730	9730	0
137	20231212	190500	154766650	9730	9730	9730	9730	0
138	20231212	190400	154766650	9730	9730	9730	9730	0
139	20231212	190300	154766650	9730	9730	9730	9730	0
140	20231212	190200	154766650	9730	9730	9730	9730	0
141	20231212	190100	154766650	9730	9730	9730	9730	0
142	20231212	190000	154766650	9730	9730	9730	9730	0
143	20231212	185900	154766650	9730	9730	9730	9730	0
144	20231212	185800	154766650	9730	9730	9730	9730	0
145	20231212	185700	154766650	9730	9730	9730	9730	0
146	20231212	185600	154766650	9730	9730	9730	9730	0
147	20231212	185500	154766650	9730	9730	9730	9730	0
148	20231212	185400	154766650	9730	9730	9730	9730	0
149	20231212	185300	154766650	9730	9730	9730	9730	0
150	20231212	185200	154766650	9730	9730	9730	9730	0
151	20231212	185100	154766650	9730	9730	9730	9730	0
152	20231212	185000	154766650	9730	9730	9730	9730	1
153	20231212	184900	154766650	9730	9730	9730	9730	0
154	20231212	184800	154766650	9730	9730	9730	9730	0
155	20231212	184700	154766650	9730	9730	9730	9730	0
156	20231212	184600	154766650	9730	9730	9730	9730	0
157	20231212	184500	154766650	9730	9730	9730	9730	0
158	20231212	184400	154766650	9730	9730	9730	9730	0
159	20231212	184300	154766650	9730	9730	9730	9730	0
160	20231212	184200	154766650	9730	9730	9730	9730	0
161	20231212	184100	154766650	9730	9730	9730	9730	0
162	20231212	184000	154766650	9730	9730	9730	9730	0
163	20231212	183900	154766650	9730	9730	9730	9730	0
164	20231212	183800	154766650	9730	9730	9730	9730	0
165	20231212	183700	154766650	9730	9730	9730	9730	0
166	20231212	183600	154766650	9730	9730	9730	9730	0
167	20231212	183500	154766650	9730	9730	9730	9730	0
168	20231212	183400	154766650	9730	9730	9730	9730	0
169	20231212	183300	154766650	9730	9730	9730	9730	0
170	20231212	183200	154766650	9730	9730	9730	9730	0
171	20231212	183100	154766650	9730	9730	9730	9730	0
172	20231212	183000	154766650	9730	9730	9730	9730	0
173	20231212	182900	154766650	9730	9730	9730	9730	0
174	20231212	182800	154766650	9730	9730	9730	9730	0
175	20231212	182700	154766650	9730	9730	9730	9730	0
176	20231212	182600	154766650	9730	9730	9730	9730	0
177	20231212	182500	154766650	9730	9730	9730	9730	0
178	20231212	182400	154766650	9730	9730	9730	9730	0
179	20231212	182300	154766650	9730	9730	9730	9730	0
180	20231212	182200	154766650	9730	9730	9730	9730	0
181	20231212	182100	154766650	9730	9730	9730	9730	0
182	20231212	182000	154766650	9730	9730	9730	9730	1
183	20231212	181900	154766650	9730	9730	9730	9730	0
184	20231212	181800	154766650	9730	9730	9730	9730	0
185	20231212	181700	154766650	9730	9730	9730	9730	0
186	20231212	181600	154766650	9730	9730	9730	9730	0
187	20231212	181500	154766650	9730	9730	9730	9730	0
188	20231212	181400	154766650	9730	9730	9730	9730	0
189	20231212	181300	154766650	9730	9730	9730	9730	0
190	20231212	181200	154766650	9730	9730	9730	9730	0
191	20231212	181100	154766650	9730	9730	9730	9730	0
192	20231212	181000	154766650	9730	9730	9730	9730	0
193	20231212	180900	154766650	9730	9730	9730	9730	0
194	20231212	180800	154766650	9730	9730	9730	9730	0
195	20231212	180700	154766650	9730	9730	9730	9730	0
196	20231212	180600	154766650	9730	9730	9730	9730	0
197	20231212	180500	154766650	9730	9730	9730	9730	0
198	20231212	180400	154766650	9730	9730	9730	9730	0
199	20231212	180300	154766650	9730	9730	9730	9730	0
200	20231212	180200	154766650	9730	9730	9730	9730	0
201	20231212	180100	154766650	9730	9730	9730	9730	0
202	20231212	180000	154766650	9730	9730	9730	9730	0
203	20231212	175900	154766650	9730	9730	9730	9730	0
204	20231212	175800	154766650	9730	9730	9730	9730	0
205	20231212	175700	154766650	9730	9730	9730	9730	0
206	20231212	175600	154766650	9730	9730	9730	9730	0
207	20231212	175500	154766650	9730	9730	9730	9730	0
208	20231212	175400	154766650	9730	9730	9730	9730	0
209	20231212	175300	154766650	9730	9730	9730	9730	0
210	20231212	175200	154766650	9730	9730	9730	9730	0
211	20231212	175100	154766650	9730	9730	9730	9730	0
212	20231212	175000	154766650	9730	9730	9730	9730	1
213	20231212	174900	154766650	9730	9730	9730	9730	0
214	20231212	174800	154766650	9730	9730	9730	9730	0
215	20231212	174700	154766650	9730	9730	9730	9730	0
216	20231212	174600	154766650	9730	9730	9730	9730	0
217	20231212	174500	154766650	9730	9730	9730	9730	0
218	20231212	174400	154766650	9730	9730	9730	9730	0
219	20231212	174300	154766650	9730	9730	9730	9730	0
220	20231212	174200	154766650	9730	9730	9730	9730	0
221	20231212	174100	154766650	9730	9730	9730	9730	0
222	20231212	174000	154766650	9730	9730	9730	9730	0
223	20231212	173900	154766650	9730	9730	9730	9730	0
224	20231212	173800	154766650	9730	9730	9730	9730	0
225	20231212	173700	154766650	9730	9730	9730	9730	0
226	20231212	173600	154766650	9730	9730	9730	9730	0
227	20231212	173500	154766650	9730	9730	9730	9730	0
228	20231212	173400	154766650	9730	9730	9730	9730	0
229	20231212	173300	154766650	9730	9730	9730	9730	0
230	20231212	173200	154766650	9730	9730	9730	9730	0
231	20231212	173100	154766650	9730	9730	9730	9730	0
232	20231212	173000	154766650	9730	9730	9730	9730	0
233	20231212	172900	154766650	9730	9730	9730	9730	0
234	20231212	172800	154766650	9730	9730	9730	9730	0
235	20231212	172700	154766650	9730	9730	9730	9730	0
236	20231212	172600	154766650	9730	9730	9730	9730	0
237	20231212	172500	154766650	9730	9730	9730	9730	0
238	20231212	172400	154766650	9730	9730	9730	9730	0
239	20231212	172300	154766650	9730	9730	9730	9730	0
240	20231212	172200	154766650	9730	9730	9730	9730	0
241	20231212	172100	154766650	9730	9730	9730	9730	0
242	20231212	172000	154766650	9730	9730	9730	9730	1
243	20231212	171900	154766650	9730	9730	9730	9730	0
244	20231212	171800	154766650	9730	9730	9730	9730	0
245	20231212	171700	154766650	9730	9730	9730	9730	0
246	20231212	171600	154766650	9730	9730	9730	9730	0
247	20231212	171500	154766650	9730	9730	9730	9730	0
248	20231212	171400	154766650	9730	9730	9730	9730	0
249	20231212	171300	154766650	9730	9730	9730	9730	0
250	20231212	171200	154766650	9730	9730	9730	9730	0
251	20231212	171100	154766650	9730	9730	9730	9730	0
252	20231212	171000	154766650	9730	9730	9730	9730	0
253	20231212	170900	154766650	9730	9730	9730	9730	0
254	20231212	170800	154766650	9730	9730	9730	9730	0
255	20231212	170700	154766650	9730	9730	9730	9730	0
256	20231212	170600	154766650	9730	9730	9730	9730	0
257	20231212	170500	154766650	9730	9730	9730	9730	0
258	20231212	170400	154766650	9730	9730	9730	9730	0
259	20231212	170300	154766650	9730	9730	9730	9730	0
260	20231212	170200	154766650	9730	9730	9730	9730	0
261	20231212	170100	154766650	9730	9730	9730	9730	0
262	20231212	170000	154766650	9730	9730	9730	9730	0
263	20231212	165900	154766650	9730	9730	9730	9730	0
264	20231212	165800	154766650	9730	9730	9730	9730	0
265	20231212	165700	154766650	9730	9730	9730	9730	0
266	20231212	165600	154766650	9730	9730	9730	9730	0
267	20231212	165500	154766650	9730	9730	9730	9730	0
268	20231212	165400	154766650	9730	9730	9730	9730	0
269	20231212	165300	154766650	9730	9730	9730	9730	0
270	20231212	165200	154766650	9730	9730	9730	9730	0
271	20231212	165100	154766650	9730	9730	9730	9730	0
272	20231212	165000	154766650	9730	9730	9730	9730	1
273	20231212	164900	154766650	9730	9730	9730	9730	0
274	20231212	164800	154766650	9730	9730	9730	9730	0
275	20231212	164700	154766650	9730	9730	9730	9730	0
276	20231212	164600	154766650	9730	9730	9730	9730	0
277	20231212	164500	154766650	9730	9730	9730	9730	0
278	20231212	164400	154766650	9730	9730	9730	9730	0
279	20231212	164300	154766650	9730	9730	9730	9730	0
280	20231212	164200	154766650	9730	9730	9730	9730	0
281	20231212	164100	154766650	9730	9730	9730	9730	0
282	20231212	164000	154766650	9730	9730	9730	9730	0
283	20231212	163900	154766650	9730	9730	9730	9730	0
284	20231212	163800	154766650	9730	9730	9730	9730	0
285	20231212	163700	154766650	9730	9730	9730	9730	0
286	20231212	163600	154766650	9730	9730	9730	9730	0
287	20231212	163500	154766650	9730	9730	9730	9730	0
288	20231212	163400	154766650	9730	9730	9730	9730	0
289	20231212	163300	154766650	9730	9730	9730	9730	0
290	20231212	163200	154766650	9730	9730	9730	9730	0
291	20231212	163100	154766650	9730	9730	9730	9730	0
292	20231212	163000	154766650	9730	9730	9730	9730	0
293	20231212	162900	154766650	9730	9730	9730	9730	0
294	20231212	162800	154766650	9730	9730	9730	9730	0
295	20231212	162700	154766650	9730	9730	9730	9730	0
296	20231212	162600	154766650	9730	9730	9730	9730	0
297	20231212	162500	154766650	9730	9730	9730	9730	0
298	20231212	162400	154766650	9730	9730	9730	9730	0
299	20231212	162300	154766650	9730	9730	9730	9730	0
300	20231212	162200	154766650	9730	9730	9730	9730	0
301	20231212	162100	154766650	9730	9730	9730	9730	0
302	20231212	162000	154766650	9730	9730	9730	9730	1
303	20231212	161900	154766650	9730	9730	9730	9730	0
304	20231212	161800	154766650	9730	9730	9730	9730	0
305	20231212	161700	154766650	9730	9730	9730	9730	0
306	20231212	161600	154766650	9730	9730	9730	9730	0
307	20231212	161500	154766650	9730	9730	9730	9730	0
308	20231212	161400	154766650	9730	9730	9730	9730	0
309	20231212	161300	154766650	9730	9730	9730	9730	0
310	20231212	161200	154766650	9730	9730	9730	9730	0
311	20231212	161100	154766650	9730	9730	9730	9730	0
312	20231212	161000	154766650	9730	9730	9730	9730	0
313	20231212	160900	154766650	9730	9730	9730	9730	0
314	20231212	160800	154766650	9730	9730	9730	9730	0
315	20231212	160700	154766650	9730	9730	9730	9730	0
316	20231212	160600	154766650	9730	9730	9730	9730	0
317	20231212	160500	154766650	9730	9730	9730	9730	0
318	20231212	160400	154766650	9730	9730	9730	9730	0
319	20231212	160300	154766650	9730	9730	9730	9730	0
320	20231212	160200	154766650	9730	9730	9730	9730	0
321	20231212	160100	154766650	9730	9730	9730	9730	0
322	20231212	160000	154766650	9730	9730	9730	9730	0
323	20231212	155900	154766650	9730	9730	9730	9730	0
324	20231212	155800	154766650	9730	9730	9730	9730	0
325	20231212	155700	154766650	9730	9730	9730	9730	0
326	20231212	155600	154766650	9730	9730	9730	9730	0
327	20231212	155500	154766650	9730	9730	9730	9730	0
328	20231212	155400	154766650	9730	9730	9730	9730	0
329	20231212	155300	154766650	9730	9730	9730	9730	0
330	20231212	155200	154766650	9730	9730	9730	9730	0
331	20231212	155100	154766650	9730	9730	9730	9730	0
332	20231212	155000	154766650	9730	9730	9730	9730	1
333	20231212	154900	154766650	9730	9730	9730	9730	0
334	20231212	154800	154766650	9730	9730	9730	9730	0
335	20231212	154700	154766650	9730	9730	9730	9730	0
336	20231212	154600	154766650	9730	9730	9730	9730	0
337	20231212	154500	154766650	9730	9730	9730	9730	0
338	20231212	154400	154766650	9730	9730	9730	9730	0
339	20231212	154300	154766650	9730	9730	9730	9730	0
340	20231212	154200	154766650	9730	9730	9730	9730	0
341	20231212	154100	154766650	9730	9730	9730	9730	0
342	20231212	154000	154766650	9730	9730	9730	9730	0
343	20231212	153900	154766650	9730	9730	9730	9730	0
344	20231212	153800	154766650	9730	9730	9730	9730	0
345	20231212	153700	154766650	9730	9730	9730	9730	0
346	20231212	153600	154766650	9730	9730	9730	9730	0
347	20231212	153500	154766650	9730	9730	9730	9730	0
348	20231212	153400	154766650	9730	9730	9730	9730	0
349	20231212	153300	154766650	9730	9730	9730	9730	0
350	20231212	153200	154766650	9730	9730	9730	9730	0
351	20231212	153100	154766650	9730	9730	9730	9730	0
352	20231212	153000	154766650	9730	9730	9730	9730	1
353	20231212	152900	154756920	9720	9720	9720	9720	0
354	20231212	152800	154756920	9720	9720	9720	9720	0
355	20231212	152700	154756920	9720	9720	9720	9720	0
356	20231212	152600	154756920	9720	9720	9720	9720	0
357	20231212	152500	154756920	9720	9720	9720	9720	0
358	20231212	152400	154756920	9720	9720	9720	9720	0
359	20231212	152300	154756920	9720	9720	9720	9720	0
360	20231212	152200	154756920	9720	9720	9720	9720	0
361	20231212	152100	154756920	9720	9720	9720	9720	0
362	20231212	152000	154756920	9720	9720	9720	9720	0
363	20231212	151900	154756920	9720	9720	9720	9720	0
364	20231212	151800	154756920	9720	9720	9720	9720	0
365	20231212	151700	154756920	9720	9720	9720	9720	0
366	20231212	151600	154756920	9720	9720	9720	9720	0
367	20231212	151500	154756920	9720	9720	9720	9720	0
368	20231212	151400	154756920	9720	9720	9720	9720	0
369	20231212	151300	154756920	9720	9720	9720	9720	0
370	20231212	151200	154756920	9720	9720	9720	9720	0
371	20231212	151100	154756920	9720	9720	9720	9720	0
372	20231212	151000	154756920	9720	9720	9720	9720	0
373	20231212	150900	154756920	9720	9720	9720	9720	0
374	20231212	150800	154756920	9720	9720	9720	9720	19
375	20231212	150700	154572240	9720	9720	9720	9720	0
376	20231212	150600	154572240	9720	9720	9720	9720	0
377	20231212	150500	154572240	9720	9720	9720	9720	0
378	20231212	150400	154572240	9720	9710	9720	9650	38
379	20231212	150300	154203790	9690	9650	9690	9650	647
380	20231212	150200	147960160	9650	9640	9650	9640	2006
381	20231212	150100	128622260	9650	9650	9650	9650	0
382	20231212	150000	128622260	9650	9650	9650	9650	0
383	20231212	145900	128622260	9650	9650	9650	9650	0
384	20231212	145800	128622260	9650	9640	9650	9640	35
385	20231212	145700	128284850	9650	9640	9650	9640	33
386	20231212	145600	127966720	9640	9640	9640	9640	34
387	20231212	145500	127638960	9640	9640	9640	9640	34
388	20231212	145400	127311200	9640	9640	9640	9640	68
389	20231212	145300	126655680	9640	9640	9640	9640	34
390	20231212	145200	126327920	9640	9640	9640	9640	34
391	20231212	145100	126000160	9640	9640	9640	9640	34
392	20231212	145000	125672400	9640	9640	9640	9640	68
393	20231212	144900	125016880	9640	9640	9640	9640	142
394	20231212	144800	123648000	9640	9650	9650	9640	34
395	20231212	144700	123320230	9640	9640	9640	9640	34
396	20231212	144600	122992470	9640	9640	9640	9640	68
397	20231212	144500	122336950	9640	9640	9640	9640	34
398	20231212	144400	122009190	9640	9640	9640	9640	34
399	20231212	144300	121681430	9640	9640	9640	9640	34
400	20231212	144200	121353670	9640	9640	9640	9640	68
401	20231212	144100	120698150	9650	9640	9650	9640	39
402	20231212	144000	120322180	9640	9640	9640	9640	34
403	20231212	143900	119994420	9640	9640	9640	9640	34
404	20231212	143800	119666660	9640	9640	9640	9640	67
405	20231212	143700	119020780	9640	9640	9640	9640	34
406	20231212	143600	118693020	9640	9640	9640	9640	38
407	20231212	143500	118326700	9640	9640	9640	9640	34
408	20231212	143400	117998940	9640	9640	9640	9640	68
409	20231212	143300	117343420	9640	9640	9640	9640	34
410	20231212	143200	117015660	9640	9640	9640	9640	34
411	20231212	143100	116687900	9640	9640	9640	9640	34
412	20231212	143000	116360140	9640	9640	9650	9640	69
413	20231212	142900	115694970	9640	9640	9640	9640	34
414	20231212	142800	115367210	9640	9640	9640	9640	34
415	20231212	142700	115039450	9640	9640	9640	9640	33
416	20231212	142600	114721330	9640	9640	9640	9640	68
417	20231212	142500	114065810	9640	9640	9640	9640	38
418	20231212	142400	113699490	9640	9640	9640	9640	34
419	20231212	142300	113371730	9640	9640	9640	9640	34
420	20231212	142200	113043970	9640	9640	9640	9640	68
421	20231212	142100	112388450	9650	9640	9650	9640	1034
422	20231212	142000	102410690	9640	9640	9640	9640	34
423	20231212	141900	102082930	9640	9640	9640	9640	34
424	20231212	141800	101755170	9640	9640	9650	9640	98
425	20231212	141700	100810150	9640	9640	9640	9640	34
426	20231212	141600	100482390	9640	9640	9640	9640	385
427	20231212	141500	96770990	9640	9640	9640	9640	419
428	20231212	141400	92731830	9640	9640	9640	9640	0
429	20231212	141300	92731830	9640	9640	9640	9640	1009
430	20231212	141200	83005070	9640	9640	9640	9640	0
431	20231212	141100	83005070	9640	9640	9640	9640	0
432	20231212	141000	83005070	9640	9640	9640	9640	0
433	20231212	140900	83005070	9640	9640	9640	9640	0
434	20231212	140800	83005070	9640	9630	9640	9620	343
435	20231212	140700	79704890	9640	9640	9640	9640	0
436	20231212	140600	79704890	9640	9640	9640	9640	0
437	20231212	140500	79704890	9640	9640	9640	9640	0
438	20231212	140400	79704890	9640	9640	9640	9640	1
439	20231212	140300	79695250	9620	9620	9620	9620	0
440	20231212	140200	79695250	9620	9620	9620	9620	0
441	20231212	140100	79695250	9620	9620	9620	9620	0
442	20231212	140000	79695250	9620	9620	9620	9620	56
443	20231212	135900	79156530	9620	9630	9630	9620	41
444	20231212	135800	78762100	9630	9630	9630	9630	0
445	20231212	135700	78762100	9630	9630	9630	9630	0
446	20231212	135600	78762100	9630	9630	9630	9630	0
447	20231212	135500	78762100	9630	9630	9630	9630	143
448	20231212	135400	77385010	9640	9640	9640	9640	0
449	20231212	135300	77385010	9640	9640	9640	9640	0
450	20231212	135200	77385010	9640	9640	9640	9640	0
451	20231212	135100	77385010	9640	9640	9640	9640	0
452	20231212	135000	77385010	9640	9640	9640	9640	0
453	20231212	134900	77385010	9640	9640	9640	9640	0
454	20231212	134800	77385010	9640	9640	9640	9640	0
455	20231212	134700	77385010	9640	9640	9640	9640	0
456	20231212	134600	77385010	9640	9640	9640	9640	500
457	20231212	134500	72565010	9640	9640	9640	9640	0
458	20231212	134400	72565010	9640	9640	9640	9640	0
459	20231212	134300	72565010	9640	9640	9640	9640	0
460	20231212	134200	72565010	9640	9640	9640	9640	0
461	20231212	134100	72565010	9640	9640	9640	9640	52
462	20231212	134000	72063730	9640	9640	9640	9640	0
463	20231212	133900	72063730	9640	9640	9640	9640	0
464	20231212	133800	72063730	9640	9640	9640	9640	0
465	20231212	133700	72063730	9640	9640	9640	9640	0
466	20231212	133600	72063730	9640	9640	9640	9640	0
467	20231212	133500	72063730	9640	9640	9640	9640	0
468	20231212	133400	72063730	9640	9640	9640	9640	0
469	20231212	133300	72063730	9640	9640	9640	9640	0
470	20231212	133200	72063730	9640	9620	9640	9620	2793
471	20231212	133100	45159040	9610	9610	9610	9610	0
472	20231212	133000	45159040	9610	9610	9610	9610	4
473	20231212	132900	45120600	9610	9610	9610	9610	5
474	20231212	132800	45072550	9620	9620	9620	9620	0
475	20231212	132700	45072550	9620	9620	9620	9620	108
476	20231212	132600	44033590	9650	9650	9650	9650	0
477	20231212	132500	44033590	9650	9650	9650	9650	0
478	20231212	132400	44033590	9650	9650	9650	9650	0
479	20231212	132300	44033590	9650	9650	9650	9650	0
480	20231212	132200	44033590	9650	9650	9650	9650	0
481	20231212	132100	44033590	9650	9650	9650	9650	0
482	20231212	132000	44033590	9650	9650	9650	9650	0
483	20231212	131900	44033590	9650	9650	9650	9650	17
484	20231212	131800	43869540	9650	9650	9650	9650	0
485	20231212	131700	43869540	9650	9650	9650	9650	0
486	20231212	131600	43869540	9650	9650	9650	9650	45
487	20231212	131500	43435290	9650	9650	9650	9650	5
488	20231212	131400	43387040	9650	9650	9650	9650	0
489	20231212	131300	43387040	9650	9660	9660	9650	1586
490	20231212	131200	28070230	9660	9660	9660	9660	0
491	20231212	131100	28070230	9660	9660	9660	9660	70
492	20231212	131000	27394030	9660	9670	9670	9660	47
493	20231212	130900	26939980	9670	9670	9670	9670	13
494	20231212	130800	26814270	9660	9660	9660	9660	43
495	20231212	130700	26398890	9660	9660	9660	9660	0
496	20231212	130600	26398890	9660	9660	9660	9660	0
497	20231212	130500	26398890	9660	9660	9660	9660	44
498	20231212	130400	25973850	9660	9660	9660	9660	0
499	20231212	130300	25973850	9660	9660	9660	9660	0
500	20231212	130200	25973850	9660	9660	9660	9660	44
501	20231212	130100	25548810	9660	9660	9660	9660	0
502	20231212	130000	25548810	9660	9660	9660	9660	0
503	20231212	125900	25548810	9660	9660	9660	9660	44
504	20231212	125800	25123770	9660	9660	9660	9660	0
505	20231212	125700	25123770	9660	9660	9660	9660	0
506	20231212	125600	25123770	9660	9660	9660	9660	44
507	20231212	125500	24698730	9660	9660	9660	9660	0
508	20231212	125400	24698730	9660	9660	9660	9660	0
509	20231212	125300	24698730	9660	9660	9660	9660	0
510	20231212	125200	24698730	9660	9660	9660	9660	9
511	20231212	125100	24611790	9720	9720	9720	9720	0
512	20231212	125000	24611790	9720	9720	9720	9720	0
513	20231212	124900	24611790	9720	9720	9720	9720	0
514	20231212	124800	24611790	9720	9720	9720	9720	0
515	20231212	124700	24611790	9720	9720	9720	9720	0
516	20231212	124600	24611790	9720	9720	9720	9720	0
517	20231212	124500	24611790	9720	9670	9720	9670	56
518	20231212	124400	24069510	9660	9660	9660	9660	44
519	20231212	124300	23644470	9660	9660	9660	9660	0
520	20231212	124200	23644470	9660	9660	9660	9660	44
521	20231212	124100	23219430	9660	9660	9660	9660	0
522	20231212	124000	23219430	9660	9660	9660	9660	0
523	20231212	123900	23219430	9660	9660	9660	9660	44
524	20231212	123800	22794390	9660	9660	9660	9660	4
525	20231212	123700	22755750	9660	9660	9660	9660	0
526	20231212	123600	22755750	9660	9660	9660	9660	44
527	20231212	123500	22330710	9660	9660	9660	9660	0
528	20231212	123400	22330710	9660	9660	9660	9660	1
529	20231212	123300	22321050	9660	9660	9660	9660	44
530	20231212	123200	21896010	9660	9660	9660	9660	1
531	20231212	123100	21886350	9660	9660	9660	9660	1
532	20231212	123000	21876690	9660	9660	9660	9660	45
533	20231212	122900	21441990	9670	9670	9670	9670	0
534	20231212	122800	21441990	9670	9670	9670	9670	0
535	20231212	122700	21441990	9670	9670	9670	9670	10
536	20231212	122600	21345290	9670	9670	9670	9670	2
537	20231212	122500	21325950	9670	9660	9670	9660	12
538	20231212	122400	21209950	9660	9660	9660	9660	48
539	20231212	122300	20746270	9660	9660	9670	9660	84
540	20231212	122200	19934030	9660	9660	9660	9660	1
541	20231212	122100	19924370	9660	9660	9660	9660	45
542	20231212	122000	19489670	9660	9660	9660	9660	1
543	20231212	121900	19480010	9660	9660	9660	9660	1
544	20231212	121800	19470350	9660	9660	9660	9660	45
545	20231212	121700	19035650	9660	9660	9660	9660	1
546	20231212	121600	19025990	9660	9660	9660	9660	1
547	20231212	121500	19016330	9660	9660	9660	9660	46
548	20231212	121400	18571970	9660	9660	9660	9660	1
549	20231212	121300	18562310	9660	9660	9660	9660	48
550	20231212	121200	18098630	9660	9660	9660	9660	1
551	20231212	121100	18088970	9660	9660	9660	9660	1
552	20231212	121000	18079310	9660	9660	9660	9660	45
553	20231212	120900	17644610	9660	9660	9660	9660	1
554	20231212	120800	17634950	9660	9660	9660	9660	1
555	20231212	120700	17625290	9660	9660	9660	9660	46
556	20231212	120600	17180930	9660	9660	9660	9660	7
557	20231212	120500	17113310	9660	9660	9660	9660	7
558	20231212	120400	17045690	9660	9660	9660	9660	187
559	20231212	120300	15239270	9660	9660	9660	9660	1
560	20231212	120200	15229610	9660	9660	9660	9660	1
561	20231212	120100	15219950	9660	9660	9660	9660	45
562	20231212	120000	14785250	9660	9660	9660	9660	5
563	20231212	115900	14736950	9660	9660	9660	9660	1
564	20231212	115800	14727290	9660	9660	9660	9660	45
565	20231212	115700	14292590	9660	9660	9660	9660	1
566	20231212	115600	14282930	9660	9660	9660	9660	1
567	20231212	115500	14273270	9660	9660	9660	9660	44
568	20231212	115400	13848230	9660	9660	9660	9660	1
569	20231212	115300	13838570	9660	9660	9660	9660	1
570	20231212	115200	13828910	9660	9660	9660	9660	45
571	20231212	115100	13394210	9660	9660	9660	9660	1
572	20231212	115000	13384550	9660	9660	9660	9660	1
573	20231212	114900	13374890	9660	9660	9660	9660	46
574	20231212	114800	12930530	9660	9660	9660	9660	3
575	20231212	114700	12901550	9660	9660	9660	9660	47
576	20231212	114600	12447530	9660	9660	9660	9660	55
577	20231212	114500	11916230	9660	9660	9660	9660	1
578	20231212	114400	11906570	9660	9660	9660	9660	45
579	20231212	114300	11471870	9660	9660	9660	9660	1
580	20231212	114200	11462210	9660	9660	9660	9660	1
581	20231212	114100	11452550	9660	9660	9660	9660	45
582	20231212	114000	11017850	9660	9660	9660	9660	1
583	20231212	113900	11008190	9660	9660	9660	9660	1
584	20231212	113800	10998530	9660	9660	9660	9660	44
585	20231212	113700	10573490	9670	9670	9670	9670	0
586	20231212	113600	10573490	9670	9670	9670	9670	0
587	20231212	113500	10573490	9670	9670	9670	9670	1
588	20231212	113400	10563820	9670	9670	9670	9670	0
589	20231212	113300	10563820	9670	9670	9670	9670	0
590	20231212	113200	10563820	9670	9670	9670	9670	0
591	20231212	113100	10563820	9670	9670	9670	9670	0
592	20231212	113000	10563820	9670	9660	9670	9660	185
593	20231212	112900	8774880	9660	9660	9660	9660	45
594	20231212	112800	8340180	9660	9660	9660	9660	1
595	20231212	112700	8330520	9660	9660	9660	9660	1
596	20231212	112600	8320860	9660	9670	9670	9660	32
597	20231212	112500	8011430	9670	9670	9670	9670	4
598	20231212	112400	7972750	9670	9670	9670	9670	63
599	20231212	112300	7363540	9670	9670	9670	9670	45
600	20231212	112200	6928390	9680	9680	9680	9680	0
601	20231212	112100	6928390	9680	9680	9680	9680	0
602	20231212	112000	6928390	9680	9680	9680	9680	6
603	20231212	111900	6870310	9720	9720	9720	9720	0
604	20231212	111800	6870310	9720	9720	9720	9720	0
605	20231212	111700	6870310	9720	9720	9720	9720	0
606	20231212	111600	6870310	9720	9720	9720	9720	0
607	20231212	111500	6870310	9720	9720	9720	9720	0
608	20231212	111400	6870310	9720	9720	9720	9720	0
609	20231212	111300	6870310	9720	9720	9720	9720	0
610	20231212	111200	6870310	9720	9720	9720	9720	0
611	20231212	111100	6870310	9720	9720	9720	9720	0
612	20231212	111000	6870310	9720	9720	9720	9720	0
613	20231212	110900	6870310	9720	9680	9720	9680	137
614	20231212	110800	5543170	9720	9720	9720	9720	0
615	20231212	110700	5543170	9720	9720	9720	9720	0
616	20231212	110600	5543170	9720	9720	9720	9720	0
617	20231212	110500	5543170	9720	9720	9720	9720	0
618	20231212	110400	5543170	9720	9720	9720	9720	0
619	20231212	110300	5543170	9720	9720	9720	9720	0
620	20231212	110200	5543170	9720	9670	9720	9670	94
621	20231212	110100	4633190	9670	9670	9670	9670	0
622	20231212	110000	4633190	9670	9670	9670	9670	0
623	20231212	105900	4633190	9670	9670	9670	9670	0
624	20231212	105800	4633190	9670	9670	9670	9670	0
625	20231212	105700	4633190	9670	9670	9670	9670	0
626	20231212	105600	4633190	9670	9670	9670	9670	118
627	20231212	105500	3492130	9670	9670	9670	9670	5
628	20231212	105400	3443780	9660	9660	9660	9660	44
629	20231212	105300	3018740	9670	9670	9670	9670	1
630	20231212	105200	3009070	9660	9660	9660	9660	0
631	20231212	105100	3009070	9660	9670	9670	9660	133
632	20231212	105000	1724240	9680	9680	9680	9680	0
633	20231212	104900	1724240	9680	9680	9680	9680	1
634	20231212	104800	1714560	9690	9690	9690	9690	0
635	20231212	104700	1714560	9690	9690	9690	9690	54
636	20231212	104600	1191300	9690	9690	9690	9690	1
637	20231212	104500	1181610	9680	9680	9680	9680	0
638	20231212	104400	1181610	9680	9680	9680	9680	0
639	20231212	104300	1181610	9680	9680	9680	9680	0
640	20231212	104200	1181610	9680	9670	9680	9670	47
641	20231212	104100	726970	9670	9670	9670	9670	0
642	20231212	104000	726970	9670	9670	9670	9670	12
643	20231212	103900	610930	9680	9680	9680	9680	0
644	20231212	103800	610930	9680	9680	9680	9680	0
645	20231212	103700	610930	9680	9680	9680	9680	0
646	20231212	103600	610930	9680	9680	9680	9680	0
647	20231212	103500	610930	9680	9680	9680	9680	0
648	20231212	103400	610930	9680	9680	9680	9680	0
649	20231212	103300	610930	9680	9680	9680	9680	0
650	20231212	103200	610930	9680	9680	9680	9680	0
651	20231212	103100	610930	9680	9680	9680	9680	21
652	20231212	103000	407650	9680	9680	9680	9680	0
653	20231212	102900	407650	9680	9680	9680	9680	0
654	20231212	102800	407650	9680	9680	9680	9680	4
655	20231212	102700	368930	9730	9730	9730	9730	0
656	20231212	102600	368930	9730	9730	9730	9730	0
657	20231212	102500	368930	9730	9730	9730	9730	0
658	20231212	102400	368930	9730	9730	9730	9730	0
659	20231212	102300	368930	9730	9730	9730	9730	2
660	20231212	102200	349470	9680	9680	9680	9680	0
661	20231212	102100	349470	9680	9680	9680	9680	0
662	20231212	102000	349470	9680	9680	9680	9680	0
663	20231212	101900	349470	9680	9680	9680	9680	0
664	20231212	101800	349470	9680	9680	9680	9680	0
665	20231212	101700	349470	9680	9680	9680	9680	0
666	20231212	101600	349470	9680	9680	9680	9680	0
667	20231212	101500	349470	9680	9680	9680	9680	0
668	20231212	101400	349470	9680	9680	9680	9680	5
669	20231212	101300	301070	9740	9740	9740	9740	0
670	20231212	101200	301070	9740	9740	9740	9740	0
671	20231212	101100	301070	9740	9740	9740	9740	0
672	20231212	101000	301070	9740	9740	9740	9740	0
673	20231212	100900	301070	9740	9740	9740	9740	0
674	20231212	100800	301070	9740	9740	9740	9740	0
675	20231212	100700	301070	9740	9740	9740	9740	0
676	20231212	100600	301070	9740	9740	9740	9740	0
677	20231212	100500	301070	9740	9740	9740	9740	0
678	20231212	100400	301070	9740	9740	9740	9740	0
679	20231212	100300	301070	9740	9740	9740	9740	0
680	20231212	100200	301070	9740	9740	9740	9740	0
681	20231212	100100	301070	9740	9740	9740	9740	0
682	20231212	100000	301070	9740	9740	9740	9740	0
683	20231212	095900	301070	9740	9740	9740	9740	0
684	20231212	095800	301070	9740	9740	9740	9740	0
685	20231212	095700	301070	9740	9740	9740	9740	0
686	20231212	095600	301070	9740	9700	9740	9700	10
687	20231212	095500	204030	9700	9700	9700	9700	1
688	20231212	095400	194330	9740	9740	9740	9740	0
689	20231212	095300	194330	9740	9740	9740	9740	0
690	20231212	095200	194330	9740	9740	9740	9740	0
691	20231212	095100	194330	9740	9740	9740	9740	0
692	20231212	095000	194330	9740	9740	9740	9740	0
693	20231212	094900	194330	9740	9740	9740	9740	0
694	20231212	094800	194330	9740	9740	9740	9740	0
695	20231212	094700	194330	9740	9740	9740	9740	0
696	20231212	094600	194330	9740	9740	9740	9740	0
697	20231212	094500	194330	9740	9740	9740	9740	0
698	20231212	094400	194330	9740	9740	9740	9740	0
699	20231212	094300	194330	9740	9740	9740	9740	0
700	20231212	094200	194330	9740	9740	9740	9740	0
701	20231212	094100	194330	9740	9740	9740	9740	0
702	20231212	094000	194330	9740	9740	9740	9740	0
703	20231212	093900	194330	9740	9740	9740	9740	0
704	20231212	093800	194330	9740	9740	9740	9740	10
705	20231212	093700	96930	9740	9740	9740	9740	0
706	20231212	093600	96930	9740	9740	9740	9740	0
707	20231212	093500	96930	9740	9740	9740	9740	0
708	20231212	093400	96930	9740	9740	9740	9740	0
709	20231212	093300	96930	9740	9740	9740	9740	0
710	20231212	093200	96930	9740	9740	9740	9740	0
711	20231212	093100	96930	9740	9740	9740	9740	0
712	20231212	093000	96930	9740	9740	9740	9740	0
713	20231212	092900	96930	9740	9740	9740	9740	0
714	20231212	092800	96930	9740	9740	9740	9740	0
715	20231212	092700	96930	9740	9740	9740	9740	0
716	20231212	092600	96930	9740	9740	9740	9740	0
717	20231212	092500	96930	9740	9740	9740	9740	0
718	20231212	092400	96930	9740	9740	9740	9740	0
719	20231212	092300	96930	9740	9740	9740	9740	1
720	20231212	092200	87190	9650	9700	9700	9650	4
721	20231212	092100	48540	9700	9700	9700	9700	0
722	20231212	092000	48540	9700	9700	9700	9700	0
723	20231212	091900	48540	9700	9700	9700	9700	0
724	20231212	091800	48540	9700	9700	9700	9700	0
725	20231212	091700	48540	9700	9700	9700	9700	0
726	20231212	091600	48540	9700	9700	9700	9700	0
727	20231212	091500	48540	9700	9700	9700	9700	0
728	20231212	091400	48540	9700	9700	9700	9700	0
729	20231212	091300	48540	9700	9700	9700	9700	3
730	20231212	091200	19440	9700	9700	9700	9700	0
731	20231212	091100	19440	9700	9700	9700	9700	1
732	20231212	091000	9740	9740	9740	9740	9740	0
733	20231212	090900	9740	9740	9740	9740	9740	0
734	20231212	090800	9740	9740	9740	9740	9740	0
735	20231212	090700	9740	9740	9740	9740	9740	0
736	20231212	090600	9740	9740	9740	9740	9740	0
737	20231212	090500	9740	9740	9740	9740	9740	0
738	20231212	090400	9740	9740	9740	9740	9740	0
739	20231212	090300	9740	9740	9740	9740	9740	0
740	20231212	090200	9740	9740	9740	9740	9740	0
741	20231212	090100	9740	9740	9740	9740	9740	0
742	20231212	090000	9740	9740	9740	9740	9740	1