KissMeData/232680/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204200	381085790	9280	9280	9280	9280	399
3	20231212	204100	381085790	9280	9280	9280	9280	0
4	20231212	204000	381085790	9280	9280	9280	9280	0
5	20231212	203900	381085790	9280	9280	9280	9280	0
6	20231212	203800	381085790	9280	9280	9280	9280	0
7	20231212	203700	381085790	9280	9280	9280	9280	0
8	20231212	203600	381085790	9280	9280	9280	9280	0
9	20231212	203500	381085790	9280	9280	9280	9280	0
10	20231212	203400	381085790	9280	9280	9280	9280	0
11	20231212	203300	381085790	9280	9280	9280	9280	0
12	20231212	203200	381085790	9280	9280	9280	9280	0
13	20231212	203100	381085790	9280	9280	9280	9280	0
14	20231212	203000	381085790	9280	9280	9280	9280	0
15	20231212	202900	381085790	9280	9280	9280	9280	0
16	20231212	202800	381085790	9280	9280	9280	9280	0
17	20231212	202700	381085790	9280	9280	9280	9280	0
18	20231212	202600	381085790	9280	9280	9280	9280	0
19	20231212	202500	381085790	9280	9280	9280	9280	0
20	20231212	202400	381085790	9280	9280	9280	9280	0
21	20231212	202300	381085790	9280	9280	9280	9280	0
22	20231212	202200	381085790	9280	9280	9280	9280	0
23	20231212	202100	381085790	9280	9280	9280	9280	0
24	20231212	202000	381085790	9280	9280	9280	9280	0
25	20231212	201900	381085790	9280	9280	9280	9280	0
26	20231212	201800	381085790	9280	9280	9280	9280	0
27	20231212	201700	381085790	9280	9280	9280	9280	0
28	20231212	201600	381085790	9280	9280	9280	9280	0
29	20231212	201500	381085790	9280	9280	9280	9280	0
30	20231212	201400	381085790	9280	9280	9280	9280	0
31	20231212	201300	381085790	9280	9280	9280	9280	0
32	20231212	201200	381085790	9280	9280	9280	9280	399
33	20231212	201100	381085790	9280	9280	9280	9280	0
34	20231212	201000	381085790	9280	9280	9280	9280	0
35	20231212	200900	381085790	9280	9280	9280	9280	0
36	20231212	200800	381085790	9280	9280	9280	9280	0
37	20231212	200700	381085790	9280	9280	9280	9280	0
38	20231212	200600	381085790	9280	9280	9280	9280	0
39	20231212	200500	381085790	9280	9280	9280	9280	0
40	20231212	200400	381085790	9280	9280	9280	9280	0
41	20231212	200300	381085790	9280	9280	9280	9280	0
42	20231212	200200	381085790	9280	9280	9280	9280	0
43	20231212	200100	381085790	9280	9280	9280	9280	0
44	20231212	200000	381085790	9280	9280	9280	9280	0
45	20231212	195900	381085790	9280	9280	9280	9280	0
46	20231212	195800	381085790	9280	9280	9280	9280	0
47	20231212	195700	381085790	9280	9280	9280	9280	0
48	20231212	195600	381085790	9280	9280	9280	9280	0
49	20231212	195500	381085790	9280	9280	9280	9280	0
50	20231212	195400	381085790	9280	9280	9280	9280	0
51	20231212	195300	381085790	9280	9280	9280	9280	0
52	20231212	195200	381085790	9280	9280	9280	9280	0
53	20231212	195100	381085790	9280	9280	9280	9280	0
54	20231212	195000	381085790	9280	9280	9280	9280	0
55	20231212	194900	381085790	9280	9280	9280	9280	0
56	20231212	194800	381085790	9280	9280	9280	9280	0
57	20231212	194700	381085790	9280	9280	9280	9280	0
58	20231212	194600	381085790	9280	9280	9280	9280	0
59	20231212	194500	381085790	9280	9280	9280	9280	0
60	20231212	194400	381085790	9280	9280	9280	9280	0
61	20231212	194300	381085790	9280	9280	9280	9280	0
62	20231212	194200	381085790	9280	9280	9280	9280	399
63	20231212	194100	381085790	9280	9280	9280	9280	0
64	20231212	194000	381085790	9280	9280	9280	9280	0
65	20231212	193900	381085790	9280	9280	9280	9280	0
66	20231212	193800	381085790	9280	9280	9280	9280	0
67	20231212	193700	381085790	9280	9280	9280	9280	0
68	20231212	193600	381085790	9280	9280	9280	9280	0
69	20231212	193500	381085790	9280	9280	9280	9280	0
70	20231212	193400	381085790	9280	9280	9280	9280	0
71	20231212	193300	381085790	9280	9280	9280	9280	0
72	20231212	193200	381085790	9280	9280	9280	9280	0
73	20231212	193100	381085790	9280	9280	9280	9280	0
74	20231212	193000	381085790	9280	9280	9280	9280	0
75	20231212	192900	381085790	9280	9280	9280	9280	0
76	20231212	192800	381085790	9280	9280	9280	9280	0
77	20231212	192700	381085790	9280	9280	9280	9280	0
78	20231212	192600	381085790	9280	9280	9280	9280	0
79	20231212	192500	381085790	9280	9280	9280	9280	0
80	20231212	192400	381085790	9280	9280	9280	9280	0
81	20231212	192300	381085790	9280	9280	9280	9280	0
82	20231212	192200	381085790	9280	9280	9280	9280	0
83	20231212	192100	381085790	9280	9280	9280	9280	0
84	20231212	192000	381085790	9280	9280	9280	9280	0
85	20231212	191900	381085790	9280	9280	9280	9280	0
86	20231212	191800	381085790	9280	9280	9280	9280	0
87	20231212	191700	381085790	9280	9280	9280	9280	0
88	20231212	191600	381085790	9280	9280	9280	9280	0
89	20231212	191500	381085790	9280	9280	9280	9280	0
90	20231212	191400	381085790	9280	9280	9280	9280	0
91	20231212	191300	381085790	9280	9280	9280	9280	0
92	20231212	191200	381085790	9280	9280	9280	9280	399
93	20231212	191100	381085790	9280	9280	9280	9280	0
94	20231212	191000	381085790	9280	9280	9280	9280	0
95	20231212	190900	381085790	9280	9280	9280	9280	0
96	20231212	190800	381085790	9280	9280	9280	9280	0
97	20231212	190700	381085790	9280	9280	9280	9280	0
98	20231212	190600	381085790	9280	9280	9280	9280	0
99	20231212	190500	381085790	9280	9280	9280	9280	0
100	20231212	190400	381085790	9280	9280	9280	9280	0
101	20231212	190300	381085790	9280	9280	9280	9280	0
102	20231212	190200	381085790	9280	9280	9280	9280	0
103	20231212	190100	381085790	9280	9280	9280	9280	0
104	20231212	190000	381085790	9280	9280	9280	9280	0
105	20231212	185900	381085790	9280	9280	9280	9280	0
106	20231212	185800	381085790	9280	9280	9280	9280	0
107	20231212	185700	381085790	9280	9280	9280	9280	0
108	20231212	185600	381085790	9280	9280	9280	9280	0
109	20231212	185500	381085790	9280	9280	9280	9280	0
110	20231212	185400	381085790	9280	9280	9280	9280	0
111	20231212	185300	381085790	9280	9280	9280	9280	0
112	20231212	185200	381085790	9280	9280	9280	9280	0
113	20231212	185100	381085790	9280	9280	9280	9280	0
114	20231212	185000	381085790	9280	9280	9280	9280	0
115	20231212	184900	381085790	9280	9280	9280	9280	0
116	20231212	184800	381085790	9280	9280	9280	9280	0
117	20231212	184700	381085790	9280	9280	9280	9280	0
118	20231212	184600	381085790	9280	9280	9280	9280	0
119	20231212	184500	381085790	9280	9280	9280	9280	0
120	20231212	184400	381085790	9280	9280	9280	9280	0
121	20231212	184300	381085790	9280	9280	9280	9280	0
122	20231212	184200	381085790	9280	9280	9280	9280	399
123	20231212	184100	381085790	9280	9280	9280	9280	0
124	20231212	184000	381085790	9280	9280	9280	9280	0
125	20231212	183900	381085790	9280	9280	9280	9280	0
126	20231212	183800	381085790	9280	9280	9280	9280	0
127	20231212	183700	381085790	9280	9280	9280	9280	0
128	20231212	183600	381085790	9280	9280	9280	9280	0
129	20231212	183500	381085790	9280	9280	9280	9280	0
130	20231212	183400	381085790	9280	9280	9280	9280	0
131	20231212	183300	381085790	9280	9280	9280	9280	0
132	20231212	183200	381085790	9280	9280	9280	9280	0
133	20231212	183100	381085790	9280	9280	9280	9280	0
134	20231212	183000	381085790	9280	9280	9280	9280	0
135	20231212	182900	381085790	9280	9280	9280	9280	0
136	20231212	182800	381085790	9280	9280	9280	9280	0
137	20231212	182700	381085790	9280	9280	9280	9280	0
138	20231212	182600	381085790	9280	9280	9280	9280	0
139	20231212	182500	381085790	9280	9280	9280	9280	0
140	20231212	182400	381085790	9280	9280	9280	9280	0
141	20231212	182300	381085790	9280	9280	9280	9280	0
142	20231212	182200	381085790	9280	9280	9280	9280	0
143	20231212	182100	381085790	9280	9280	9280	9280	0
144	20231212	182000	381085790	9280	9280	9280	9280	0
145	20231212	181900	381085790	9280	9280	9280	9280	0
146	20231212	181800	381085790	9280	9280	9280	9280	0
147	20231212	181700	381085790	9280	9280	9280	9280	0
148	20231212	181600	381085790	9280	9280	9280	9280	0
149	20231212	181500	381085790	9280	9280	9280	9280	0
150	20231212	181400	381085790	9280	9280	9280	9280	0
151	20231212	181300	381085790	9280	9280	9280	9280	0
152	20231212	181200	381085790	9280	9280	9280	9280	399
153	20231212	181100	381085790	9280	9280	9280	9280	0
154	20231212	181000	381085790	9280	9280	9280	9280	0
155	20231212	180900	381085790	9280	9280	9280	9280	0
156	20231212	180800	381085790	9280	9280	9280	9280	0
157	20231212	180700	381085790	9280	9280	9280	9280	0
158	20231212	180600	381085790	9280	9280	9280	9280	0
159	20231212	180500	381085790	9280	9280	9280	9280	0
160	20231212	180400	381085790	9280	9280	9280	9280	0
161	20231212	180300	381085790	9280	9280	9280	9280	0
162	20231212	180200	381085790	9280	9280	9280	9280	0
163	20231212	180100	381085790	9280	9280	9280	9280	0
164	20231212	180000	381085790	9280	9280	9280	9280	0
165	20231212	175900	381085790	9280	9280	9280	9280	0
166	20231212	175800	381085790	9280	9280	9280	9280	0
167	20231212	175700	381085790	9280	9280	9280	9280	0
168	20231212	175600	381085790	9280	9280	9280	9280	0
169	20231212	175500	381085790	9280	9280	9280	9280	0
170	20231212	175400	381085790	9280	9280	9280	9280	0
171	20231212	175300	381085790	9280	9280	9280	9280	0
172	20231212	175200	381085790	9280	9280	9280	9280	0
173	20231212	175100	381085790	9280	9280	9280	9280	0
174	20231212	175000	381085790	9280	9280	9280	9280	0
175	20231212	174900	381085790	9280	9280	9280	9280	0
176	20231212	174800	381085790	9280	9280	9280	9280	0
177	20231212	174700	381085790	9280	9280	9280	9280	0
178	20231212	174600	381085790	9280	9280	9280	9280	0
179	20231212	174500	381085790	9280	9280	9280	9280	0
180	20231212	174400	381085790	9280	9280	9280	9280	0
181	20231212	174300	381085790	9280	9280	9280	9280	0
182	20231212	174200	381085790	9280	9280	9280	9280	399
183	20231212	174100	381085790	9280	9280	9280	9280	0
184	20231212	174000	381085790	9280	9280	9280	9280	0
185	20231212	173900	381085790	9280	9280	9280	9280	0
186	20231212	173800	381085790	9280	9280	9280	9280	0
187	20231212	173700	381085790	9280	9280	9280	9280	0
188	20231212	173600	381085790	9280	9280	9280	9280	0
189	20231212	173500	381085790	9280	9280	9280	9280	0
190	20231212	173400	381085790	9280	9280	9280	9280	0
191	20231212	173300	381085790	9280	9280	9280	9280	0
192	20231212	173200	381085790	9280	9280	9280	9280	0
193	20231212	173100	381085790	9280	9280	9280	9280	0
194	20231212	173000	381085790	9280	9280	9280	9280	0
195	20231212	172900	381085790	9280	9280	9280	9280	0
196	20231212	172800	381085790	9280	9280	9280	9280	0
197	20231212	172700	381085790	9280	9280	9280	9280	0
198	20231212	172600	381085790	9280	9280	9280	9280	0
199	20231212	172500	381085790	9280	9280	9280	9280	0
200	20231212	172400	381085790	9280	9280	9280	9280	0
201	20231212	172300	381085790	9280	9280	9280	9280	0
202	20231212	172200	381085790	9280	9280	9280	9280	0
203	20231212	172100	381085790	9280	9280	9280	9280	0
204	20231212	172000	381085790	9280	9280	9280	9280	0
205	20231212	171900	381085790	9280	9280	9280	9280	0
206	20231212	171800	381085790	9280	9280	9280	9280	0
207	20231212	171700	381085790	9280	9280	9280	9280	0
208	20231212	171600	381085790	9280	9280	9280	9280	0
209	20231212	171500	381085790	9280	9280	9280	9280	0
210	20231212	171400	381085790	9280	9280	9280	9280	0
211	20231212	171300	381085790	9280	9280	9280	9280	0
212	20231212	171200	381085790	9280	9280	9280	9280	399
213	20231212	171100	381085790	9280	9280	9280	9280	0
214	20231212	171000	381085790	9280	9280	9280	9280	0
215	20231212	170900	381085790	9280	9280	9280	9280	0
216	20231212	170800	381085790	9280	9280	9280	9280	0
217	20231212	170700	381085790	9280	9280	9280	9280	0
218	20231212	170600	381085790	9280	9280	9280	9280	0
219	20231212	170500	381085790	9280	9280	9280	9280	0
220	20231212	170400	381085790	9280	9280	9280	9280	0
221	20231212	170300	381085790	9280	9280	9280	9280	0
222	20231212	170200	381085790	9280	9280	9280	9280	0
223	20231212	170100	381085790	9280	9280	9280	9280	0
224	20231212	170000	381085790	9280	9280	9280	9280	0
225	20231212	165900	381085790	9280	9280	9280	9280	0
226	20231212	165800	381085790	9280	9280	9280	9280	0
227	20231212	165700	381085790	9280	9280	9280	9280	0
228	20231212	165600	381085790	9280	9280	9280	9280	0
229	20231212	165500	381085790	9280	9280	9280	9280	0
230	20231212	165400	381085790	9280	9280	9280	9280	0
231	20231212	165300	381085790	9280	9280	9280	9280	0
232	20231212	165200	381085790	9280	9280	9280	9280	0
233	20231212	165100	381085790	9280	9280	9280	9280	0
234	20231212	165000	381085790	9280	9280	9280	9280	0
235	20231212	164900	381085790	9280	9280	9280	9280	0
236	20231212	164800	381085790	9280	9280	9280	9280	0
237	20231212	164700	381085790	9280	9280	9280	9280	0
238	20231212	164600	381085790	9280	9280	9280	9280	0
239	20231212	164500	381085790	9280	9280	9280	9280	0
240	20231212	164400	381085790	9280	9280	9280	9280	0
241	20231212	164300	381085790	9280	9280	9280	9280	0
242	20231212	164200	381085790	9280	9280	9280	9280	399
243	20231212	164100	381085790	9280	9280	9280	9280	0
244	20231212	164000	381085790	9280	9280	9280	9280	0
245	20231212	163900	381085790	9280	9280	9280	9280	0
246	20231212	163800	381085790	9280	9280	9280	9280	0
247	20231212	163700	381085790	9280	9280	9280	9280	0
248	20231212	163600	381085790	9280	9280	9280	9280	0
249	20231212	163500	381085790	9280	9280	9280	9280	0
250	20231212	163400	381085790	9280	9280	9280	9280	0
251	20231212	163300	381085790	9280	9280	9280	9280	0
252	20231212	163200	381085790	9280	9280	9280	9280	0
253	20231212	163100	381085790	9280	9280	9280	9280	0
254	20231212	163000	381085790	9280	9280	9280	9280	0
255	20231212	162900	381085790	9280	9280	9280	9280	0
256	20231212	162800	381085790	9280	9280	9280	9280	0
257	20231212	162700	381085790	9280	9280	9280	9280	0
258	20231212	162600	381085790	9280	9280	9280	9280	0
259	20231212	162500	381085790	9280	9280	9280	9280	0
260	20231212	162400	381085790	9280	9280	9280	9280	0
261	20231212	162300	381085790	9280	9280	9280	9280	0
262	20231212	162200	381085790	9280	9280	9280	9280	0
263	20231212	162100	381085790	9280	9280	9280	9280	0
264	20231212	162000	381085790	9280	9280	9280	9280	0
265	20231212	161900	381085790	9280	9280	9280	9280	0
266	20231212	161800	381085790	9280	9280	9280	9280	0
267	20231212	161700	381085790	9280	9280	9280	9280	0
268	20231212	161600	381085790	9280	9280	9280	9280	0
269	20231212	161500	381085790	9280	9280	9280	9280	0
270	20231212	161400	381085790	9280	9280	9280	9280	0
271	20231212	161300	381085790	9280	9280	9280	9280	0
272	20231212	161200	381085790	9280	9280	9280	9280	399
273	20231212	161100	381085790	9280	9280	9280	9280	0
274	20231212	161000	381085790	9280	9280	9280	9280	0
275	20231212	160900	381085790	9280	9280	9280	9280	0
276	20231212	160800	381085790	9280	9280	9280	9280	0
277	20231212	160700	381085790	9280	9280	9280	9280	0
278	20231212	160600	381085790	9280	9280	9280	9280	0
279	20231212	160500	381085790	9280	9280	9280	9280	0
280	20231212	160400	381085790	9280	9280	9280	9280	0
281	20231212	160300	381085790	9280	9280	9280	9280	0
282	20231212	160200	381085790	9280	9280	9280	9280	0
283	20231212	160100	381085790	9280	9280	9280	9280	0
284	20231212	160000	381085790	9280	9280	9280	9280	0
285	20231212	155900	381085790	9280	9280	9280	9280	0
286	20231212	155800	381085790	9280	9280	9280	9280	0
287	20231212	155700	381085790	9280	9280	9280	9280	0
288	20231212	155600	381085790	9280	9280	9280	9280	0
289	20231212	155500	381085790	9280	9280	9280	9280	0
290	20231212	155400	381085790	9280	9280	9280	9280	0
291	20231212	155300	381085790	9280	9280	9280	9280	0
292	20231212	155200	381085790	9280	9280	9280	9280	0
293	20231212	155100	381085790	9280	9280	9280	9280	0
294	20231212	155000	381085790	9280	9280	9280	9280	0
295	20231212	154900	381085790	9280	9280	9280	9280	0
296	20231212	154800	381085790	9280	9280	9280	9280	0
297	20231212	154700	381085790	9280	9280	9280	9280	0
298	20231212	154600	381085790	9280	9280	9280	9280	0
299	20231212	154500	381085790	9280	9280	9280	9280	0
300	20231212	154400	381085790	9280	9280	9280	9280	0
301	20231212	154300	381085790	9280	9280	9280	9280	0
302	20231212	154200	381085790	9280	9280	9280	9280	399
303	20231212	154100	381085790	9280	9280	9280	9280	0
304	20231212	154000	381085790	9280	9280	9280	9280	0
305	20231212	153900	381085790	9280	9280	9280	9280	0
306	20231212	153800	381085790	9280	9280	9280	9280	0
307	20231212	153700	381085790	9280	9280	9280	9280	0
308	20231212	153600	381085790	9280	9280	9280	9280	0
309	20231212	153500	381085790	9280	9280	9280	9280	0
310	20231212	153400	381085790	9280	9280	9280	9280	0
311	20231212	153300	381085790	9280	9280	9280	9280	0
312	20231212	153200	381085790	9280	9280	9280	9280	0
313	20231212	153100	381085790	9280	9280	9280	9280	0
314	20231212	153000	381085790	9280	9280	9280	9280	399
315	20231212	152900	377383070	9310	9310	9310	9310	0
316	20231212	152800	377383070	9310	9310	9310	9310	0
317	20231212	152700	377383070	9310	9310	9310	9310	0
318	20231212	152600	377383070	9310	9310	9310	9310	0
319	20231212	152500	377383070	9310	9310	9310	9310	0
320	20231212	152400	377383070	9310	9310	9310	9310	0
321	20231212	152300	377383070	9310	9310	9310	9310	0
322	20231212	152200	377383070	9310	9310	9310	9310	0
323	20231212	152100	377383070	9310	9310	9310	9310	0
324	20231212	152000	377383070	9310	9310	9310	9310	0
325	20231212	151900	377383070	9310	9300	9310	9300	57
326	20231212	151800	376852920	9310	9310	9310	9310	36
327	20231212	151700	376517760	9310	9310	9310	9310	200
328	20231212	151600	374655760	9300	9300	9300	9300	0
329	20231212	151500	374655760	9300	9300	9300	9300	0
330	20231212	151400	374655760	9300	9300	9300	9300	0
331	20231212	151300	374655760	9300	9300	9300	9300	0
332	20231212	151200	374655760	9300	9300	9300	9300	0
333	20231212	151100	374655760	9300	9300	9300	9300	0
334	20231212	151000	374655760	9300	9290	9300	9290	1362
335	20231212	150900	361994100	9290	9290	9290	9290	4
336	20231212	150800	361956940	9290	9290	9290	9290	11
337	20231212	150700	361854750	9290	9290	9290	9290	11
338	20231212	150600	361752560	9290	9290	9290	9290	61
339	20231212	150500	361185870	9290	9290	9290	9290	25
340	20231212	150400	360953620	9280	9290	9290	9280	12
341	20231212	150300	360842150	9290	9290	9290	9290	77
342	20231212	150200	360126820	9290	9290	9290	9290	84
343	20231212	150100	359346460	9280	9280	9280	9280	0
344	20231212	150000	359346460	9280	9290	9290	9280	223
345	20231212	145900	357274800	9290	9290	9290	9290	100
346	20231212	145800	356345800	9290	9300	9300	9290	663
347	20231212	145700	350185210	9300	9300	9300	9300	0
348	20231212	145600	350185210	9300	9300	9300	9300	0
349	20231212	145500	350185210	9300	9300	9300	9300	699
350	20231212	145400	343684510	9310	9310	9310	9310	235
351	20231212	145300	341496660	9310	9310	9310	9310	200
352	20231212	145200	339634660	9310	9310	9310	9310	35
353	20231212	145100	339308810	9320	9320	9320	9320	31
354	20231212	145000	339019890	9320	9320	9320	9320	5
355	20231212	144900	338973290	9320	9320	9320	9320	14
356	20231212	144800	338842810	9330	9330	9330	9330	0
357	20231212	144700	338842810	9330	9330	9330	9330	0
358	20231212	144600	338842810	9330	9330	9330	9330	0
359	20231212	144500	338842810	9330	9330	9330	9330	10
360	20231212	144400	338749510	9330	9330	9330	9330	0
361	20231212	144300	338749510	9330	9330	9330	9330	100
362	20231212	144200	337816510	9330	9330	9330	9330	0
363	20231212	144100	337816510	9330	9330	9330	9330	0
364	20231212	144000	337816510	9330	9340	9340	9330	13
365	20231212	143900	337695120	9340	9340	9340	9330	5
366	20231212	143800	337648430	9330	9330	9330	9330	12
367	20231212	143700	337536470	9330	9330	9330	9330	1
368	20231212	143600	337527140	9330	9330	9330	9330	0
369	20231212	143500	337527140	9330	9330	9330	9330	0
370	20231212	143400	337527140	9330	9330	9330	9330	6
371	20231212	143300	337471160	9340	9340	9340	9340	0
372	20231212	143200	337471160	9340	9340	9340	9340	0
373	20231212	143100	337471160	9340	9340	9340	9340	0
374	20231212	143000	337471160	9340	9340	9340	9340	0
375	20231212	142900	337471160	9340	9340	9340	9340	2
376	20231212	142800	337452480	9340	9340	9340	9340	0
377	20231212	142700	337452480	9340	9340	9340	9340	0
378	20231212	142600	337452480	9340	9340	9340	9340	0
379	20231212	142500	337452480	9340	9340	9340	9340	0
380	20231212	142400	337452480	9340	9340	9340	9340	0
381	20231212	142300	337452480	9340	9340	9340	9340	0
382	20231212	142200	337452480	9340	9330	9340	9330	480
383	20231212	142100	332969380	9330	9330	9330	9330	100
384	20231212	142000	332036380	9310	9310	9310	9310	150
385	20231212	141900	330639880	9300	9300	9300	9300	140
386	20231212	141800	329337880	9340	9320	9340	9320	377
387	20231212	141700	325817220	9300	9300	9300	9300	0
388	20231212	141600	325817220	9300	9300	9300	9300	0
389	20231212	141500	325817220	9300	9300	9300	9300	76
390	20231212	141400	325110420	9310	9310	9310	9310	186
391	20231212	141300	323378760	9320	9320	9320	9320	8
392	20231212	141200	323304200	9320	9320	9320	9320	0
393	20231212	141100	323304200	9320	9320	9320	9320	50
394	20231212	141000	322838200	9340	9340	9340	9340	0
395	20231212	140900	322838200	9340	9340	9340	9340	0
396	20231212	140800	322838200	9340	9340	9340	9340	24
397	20231212	140700	322614040	9320	9320	9320	9320	57
398	20231212	140600	322082800	9320	9320	9320	9320	0
399	20231212	140500	322082800	9320	9320	9320	9320	0
400	20231212	140400	322082800	9320	9320	9320	9320	0
401	20231212	140300	322082800	9320	9320	9320	9320	520
402	20231212	140200	317236400	9320	9330	9340	9320	208
403	20231212	140100	315295980	9330	9330	9330	9320	420
404	20231212	140000	311377390	9310	9330	9330	9310	500
405	20231212	135900	306712590	9330	9330	9330	9330	0
406	20231212	135800	306712590	9330	9330	9330	9330	53
407	20231212	135700	306218100	9330	9330	9330	9330	50
408	20231212	135600	305751600	9340	9330	9340	9330	300
409	20231212	135500	302950660	9330	9330	9330	9330	0
410	20231212	135400	302950660	9330	9330	9330	9330	0
411	20231212	135300	302950660	9330	9320	9330	9320	333
412	20231212	135200	299844480	9320	9320	9320	9320	5
413	20231212	135100	299797880	9310	9310	9310	9310	0
414	20231212	135000	299797880	9310	9310	9310	9310	0
415	20231212	134900	299797880	9310	9310	9310	9310	46
416	20231212	134800	299369620	9310	9310	9310	9310	1
417	20231212	134700	299360310	9320	9320	9320	9320	7
418	20231212	134600	299295070	9320	9310	9320	9310	58
419	20231212	134500	298754610	9330	9340	9340	9330	186
420	20231212	134400	297018800	9340	9340	9340	9340	37
421	20231212	134300	296673220	9340	9340	9340	9340	0
422	20231212	134200	296673220	9340	9350	9350	9340	4
423	20231212	134100	296635830	9340	9350	9350	9340	306
424	20231212	134000	293777530	9350	9340	9350	9340	251
425	20231212	133900	291433010	9340	9340	9340	9340	1
426	20231212	133800	291423670	9340	9340	9340	9340	597
427	20231212	133700	285847690	9340	9330	9340	9330	138
428	20231212	133600	284559700	9330	9340	9340	9330	11
429	20231212	133500	284457060	9340	9300	9340	9300	4467
430	20231212	133400	242816690	9300	9300	9300	9300	0
431	20231212	133300	242816690	9300	9300	9300	9300	0
432	20231212	133200	242816690	9300	9300	9300	9300	0
433	20231212	133100	242816690	9300	9300	9300	9300	0
434	20231212	133000	242816690	9300	9300	9300	9300	12
435	20231212	132900	242705090	9290	9290	9290	9290	0
436	20231212	132800	242705090	9290	9290	9290	9290	0
437	20231212	132700	242705090	9290	9290	9290	9290	1
438	20231212	132600	242695800	9290	9290	9290	9290	0
439	20231212	132500	242695800	9290	9290	9290	9290	3
440	20231212	132400	242667930	9260	9260	9260	9260	0
441	20231212	132300	242667930	9260	9290	9290	9260	100
442	20231212	132200	241741340	9300	9300	9300	9300	0
443	20231212	132100	241741340	9300	9300	9300	9300	0
444	20231212	132000	241741340	9300	9300	9300	9300	0
445	20231212	131900	241741340	9300	9300	9300	9300	0
446	20231212	131800	241741340	9300	9300	9300	9300	0
447	20231212	131700	241741340	9300	9300	9300	9300	60
448	20231212	131600	241183340	9290	9290	9290	9290	0
449	20231212	131500	241183340	9290	9290	9290	9290	1
450	20231212	131400	241174050	9290	9290	9290	9290	3
451	20231212	131300	241146180	9300	9300	9300	9300	0
452	20231212	131200	241146180	9300	9300	9300	9300	0
453	20231212	131100	241146180	9300	9300	9300	9300	10
454	20231212	131000	241053180	9280	9280	9280	9280	0
455	20231212	130900	241053180	9280	9280	9280	9280	0
456	20231212	130800	241053180	9280	9280	9280	9280	0
457	20231212	130700	241053180	9280	9280	9280	9280	50
458	20231212	130600	240589180	9290	9280	9290	9280	383
459	20231212	130500	237034370	9280	9280	9280	9280	0
460	20231212	130400	237034370	9280	9280	9280	9280	0
461	20231212	130300	237034370	9280	9280	9280	9280	0
462	20231212	130200	237034370	9280	9280	9280	9280	0
463	20231212	130100	237034370	9280	9280	9280	9280	0
464	20231212	130000	237034370	9280	9280	9280	9280	100
465	20231212	125900	236106370	9280	9280	9280	9280	0
466	20231212	125800	236106370	9280	9270	9280	9270	40
467	20231212	125700	235735380	9270	9270	9270	9270	0
468	20231212	125600	235735380	9270	9250	9270	9250	189
469	20231212	125500	233985130	9250	9250	9250	9250	0
470	20231212	125400	233985130	9250	9250	9250	9250	0
471	20231212	125300	233985130	9250	9250	9250	9250	0
472	20231212	125200	233985130	9250	9250	9250	9250	0
473	20231212	125100	233985130	9250	9250	9250	9250	667
474	20231212	125000	227815380	9260	9260	9260	9260	3
475	20231212	124900	227787600	9240	9240	9240	9240	10
476	20231212	124800	227695200	9270	9270	9270	9270	0
477	20231212	124700	227695200	9270	9270	9270	9270	1
478	20231212	124600	227685930	9240	9240	9240	9240	300
479	20231212	124500	224913930	9260	9260	9260	9260	93
480	20231212	124400	224052750	9260	9260	9260	9260	0
481	20231212	124300	224052750	9260	9260	9260	9260	0
482	20231212	124200	224052750	9260	9260	9260	9260	0
483	20231212	124100	224052750	9260	9280	9280	9260	292
484	20231212	124000	221346960	9290	9290	9290	9290	49
485	20231212	123900	220891750	9290	9290	9290	9290	0
486	20231212	123800	220891750	9290	9290	9290	9290	21
487	20231212	123700	220696660	9300	9300	9300	9300	4
488	20231212	123600	220659460	9300	9280	9300	9280	243
489	20231212	123500	218400420	9300	9300	9300	9300	0
490	20231212	123400	218400420	9300	9300	9300	9300	0
491	20231212	123300	218400420	9300	9300	9300	9300	0
492	20231212	123200	218400420	9300	9300	9300	9300	0
493	20231212	123100	218400420	9300	9300	9300	9300	6
494	20231212	123000	218344620	9280	9280	9280	9280	10
495	20231212	122900	218251820	9280	9280	9280	9280	0
496	20231212	122800	218251820	9280	9270	9280	9270	70
497	20231212	122700	217602420	9270	9270	9270	9250	968
498	20231212	122600	208647680	9270	9270	9270	9270	0
499	20231212	122500	208647680	9270	9290	9290	9270	83
500	20231212	122400	207878050	9290	9300	9300	9290	155
501	20231212	122300	206438040	9300	9300	9300	9300	0
502	20231212	122200	206438040	9300	9300	9300	9300	1
503	20231212	122100	206428740	9290	9290	9290	9290	151
504	20231212	122000	205025950	9290	9290	9290	9290	19
505	20231212	121900	204849440	9290	9290	9290	9290	37
506	20231212	121800	204505710	9290	9290	9290	9290	0
507	20231212	121700	204505710	9290	9280	9290	9280	233
508	20231212	121600	202343240	9270	9270	9270	9270	200
509	20231212	121500	200489240	9270	9270	9270	9270	10
510	20231212	121400	200396540	9280	9280	9280	9280	0
511	20231212	121300	200396540	9280	9280	9280	9280	4
512	20231212	121200	200359420	9280	9280	9280	9280	69
513	20231212	121100	199719100	9280	9280	9280	9280	11
514	20231212	121000	199617020	9260	9260	9260	9260	252
515	20231212	120900	197283500	9260	9260	9260	9260	11
516	20231212	120800	197181640	9260	9260	9260	9260	111
517	20231212	120700	196153780	9260	9240	9260	9240	640
518	20231212	120600	190234330	9240	9240	9240	9240	0
519	20231212	120500	190234330	9240	9240	9240	9240	0
520	20231212	120400	190234330	9240	9240	9240	9240	0
521	20231212	120300	190234330	9240	9240	9240	9240	0
522	20231212	120200	190234330	9240	9240	9240	9240	0
523	20231212	120100	190234330	9240	9240	9240	9240	0
524	20231212	120000	190234330	9240	9240	9240	9240	0
525	20231212	115900	190234330	9240	9240	9240	9240	39
526	20231212	115800	189873970	9230	9230	9230	9230	336
527	20231212	115700	186772690	9240	9240	9240	9240	111
528	20231212	115600	185747050	9240	9240	9240	9240	3
529	20231212	115500	185719330	9250	9250	9250	9250	60
530	20231212	115400	185164330	9260	9260	9260	9260	11
531	20231212	115300	185062470	9260	9260	9260	9260	0
532	20231212	115200	185062470	9260	9260	9260	9260	34
533	20231212	115100	184747630	9260	9260	9260	9260	71
534	20231212	115000	184090170	9260	9260	9260	9260	0
535	20231212	114900	184090170	9260	9260	9260	9260	0
536	20231212	114800	184090170	9260	9260	9260	9260	0
537	20231212	114700	184090170	9260	9260	9260	9260	0
538	20231212	114600	184090170	9260	9260	9260	9260	50
539	20231212	114500	183627170	9260	9260	9260	9260	0
540	20231212	114400	183627170	9260	9260	9260	9260	0
541	20231212	114300	183627170	9260	9260	9260	9260	40
542	20231212	114200	183256770	9250	9250	9250	9250	0
543	20231212	114100	183256770	9250	9250	9250	9250	0
544	20231212	114000	183256770	9250	9250	9250	9250	0
545	20231212	113900	183256770	9250	9250	9250	9250	0
546	20231212	113800	183256770	9250	9250	9250	9250	0
547	20231212	113700	183256770	9250	9300	9300	9250	740
548	20231212	113600	176404190	9300	9300	9300	9300	0
549	20231212	113500	176404190	9300	9300	9300	9300	0
550	20231212	113400	176404190	9300	9300	9300	9300	0
551	20231212	113300	176404190	9300	9300	9300	9300	0
552	20231212	113200	176404190	9300	9300	9300	9300	0
553	20231212	113100	176404190	9300	9300	9300	9300	0
554	20231212	113000	176404190	9300	9300	9300	9300	0
555	20231212	112900	176404190	9300	9300	9300	9300	0
556	20231212	112800	176404190	9300	9300	9300	9300	67
557	20231212	112700	175781090	9300	9300	9300	9300	0
558	20231212	112600	175781090	9300	9300	9300	9300	0
559	20231212	112500	175781090	9300	9300	9300	9300	0
560	20231212	112400	175781090	9300	9300	9300	9300	1
561	20231212	112300	175771790	9310	9310	9310	9310	275
562	20231212	112200	173211540	9310	9310	9310	9310	0
563	20231212	112100	173211540	9310	9310	9310	9310	0
564	20231212	112000	173211540	9310	9310	9310	9310	0
565	20231212	111900	173211540	9310	9310	9310	9310	0
566	20231212	111800	173211540	9310	9310	9310	9310	10
567	20231212	111700	173118440	9320	9320	9320	9320	4
568	20231212	111600	173081160	9320	9320	9320	9320	10
569	20231212	111500	172987960	9320	9320	9320	9320	51
570	20231212	111400	172512640	9320	9320	9320	9320	103
571	20231212	111300	171552680	9310	9320	9320	9310	900
572	20231212	111200	163169150	9320	9330	9330	9310	55
573	20231212	111100	162656140	9330	9310	9330	9310	350
574	20231212	111000	159394130	9330	9330	9330	9330	0
575	20231212	110900	159394130	9330	9330	9330	9330	1
576	20231212	110800	159384800	9320	9320	9320	9320	60
577	20231212	110700	158825600	9310	9310	9310	9310	297
578	20231212	110600	156060530	9310	9320	9320	9310	157
579	20231212	110500	154598090	9330	9270	9330	9270	3845
580	20231212	110400	118873610	9260	9270	9270	9260	50
581	20231212	110300	118410120	9260	9260	9260	9260	0
582	20231212	110200	118410120	9260	9260	9260	9260	18
583	20231212	110100	118243440	9250	9250	9250	9250	165
584	20231212	110000	116717190	9260	9260	9260	9260	207
585	20231212	105900	114800370	9260	9260	9260	9260	0
586	20231212	105800	114800370	9260	9260	9260	9260	101
587	20231212	105700	113865110	9270	9270	9270	9270	2
588	20231212	105600	113846570	9270	9270	9270	9270	1
589	20231212	105500	113837300	9260	9260	9260	9260	0
590	20231212	105400	113837300	9260	9260	9260	9260	0
591	20231212	105300	113837300	9260	9260	9260	9260	0
592	20231212	105200	113837300	9260	9260	9260	9260	15
593	20231212	105100	113698400	9270	9270	9270	9270	15
594	20231212	105000	113559350	9270	9270	9270	9270	165
595	20231212	104900	112029800	9260	9260	9270	9260	248
596	20231212	104800	109732010	9260	9260	9260	9260	1
597	20231212	104700	109722750	9250	9250	9250	9250	480
598	20231212	104600	105282750	9250	9250	9250	9250	0
599	20231212	104500	105282750	9250	9240	9250	9240	118
600	20231212	104400	104191790	9240	9240	9240	9240	6
601	20231212	104300	104136350	9250	9250	9250	9250	4
602	20231212	104200	104099350	9250	9250	9250	9250	0
603	20231212	104100	104099350	9250	9250	9250	9250	30
604	20231212	104000	103821850	9240	9240	9240	9230	83
605	20231212	103900	103055260	9250	9250	9250	9250	0
606	20231212	103800	103055260	9250	9200	9250	9200	278
607	20231212	103700	100489710	9200	9230	9230	9200	35
608	20231212	103600	100167010	9200	9200	9200	9200	179
609	20231212	103500	98520210	9240	9240	9240	9240	200
610	20231212	103400	96672210	9250	9250	9250	9250	0
611	20231212	103300	96672210	9250	9250	9250	9250	11
612	20231212	103200	96570460	9250	9250	9250	9250	0
613	20231212	103100	96570460	9250	9250	9250	9250	0
614	20231212	103000	96570460	9250	9230	9250	9220	221
615	20231212	102900	94532340	9260	9230	9260	9230	274
616	20231212	102800	92001070	9230	9220	9230	9220	447
617	20231212	102700	87876070	9220	9220	9220	9220	0
618	20231212	102600	87876070	9220	9220	9220	9220	0
619	20231212	102500	87876070	9220	9220	9220	9220	0
620	20231212	102400	87876070	9220	9220	9220	9220	0
621	20231212	102300	87876070	9220	9220	9220	9220	0
622	20231212	102200	87876070	9220	9220	9220	9220	1
623	20231212	102100	87866850	9210	9160	9210	9160	635
624	20231212	102000	82049480	9160	9160	9160	9160	1
625	20231212	101900	82040320	9190	9190	9190	9190	15
626	20231212	101800	81902470	9200	9190	9200	9190	124
627	20231212	101700	80762900	9190	9190	9190	9190	4
628	20231212	101600	80726140	9190	9190	9190	9190	0
629	20231212	101500	80726140	9190	9190	9190	9190	0
630	20231212	101400	80726140	9190	9190	9190	9190	0
631	20231212	101300	80726140	9190	9190	9190	9190	0
632	20231212	101200	80726140	9190	9150	9190	9150	1001
633	20231212	101100	71566950	9160	9200	9200	9160	1260
634	20231212	101000	60017920	9170	9210	9220	9170	337
635	20231212	100900	56916730	9200	9180	9200	9180	266
636	20231212	100800	54472020	9180	9180	9180	9180	11
637	20231212	100700	54371040	9180	9180	9180	9180	1
638	20231212	100600	54361860	9180	9170	9180	9170	71
639	20231212	100500	53710780	9140	9170	9170	9140	132
640	20231212	100400	52502440	9170	9140	9170	9140	3438
641	20231212	100300	20994650	9140	9140	9140	9140	1
642	20231212	100200	20985510	9130	9130	9130	9130	4
643	20231212	100100	20948990	9140	9140	9140	9140	1
644	20231212	100000	20939850	9120	9120	9120	9120	186
645	20231212	095900	19243530	9140	9140	9140	9140	0
646	20231212	095800	19243530	9140	9140	9140	9140	0
647	20231212	095700	19243530	9140	9130	9140	9130	22
648	20231212	095600	19042660	9140	9140	9140	9140	1
649	20231212	095500	19033520	9140	9140	9140	9140	1
650	20231212	095400	19024380	9110	9140	9140	9110	7
651	20231212	095300	18960550	9110	9110	9110	9110	1
652	20231212	095200	18951440	9110	9110	9110	9110	380
653	20231212	095100	15489640	9120	9120	9120	9120	100
654	20231212	095000	14577640	9120	9120	9120	9120	150
655	20231212	094900	13209640	9120	9120	9120	9120	22
656	20231212	094800	13009000	9130	9130	9130	9130	200
657	20231212	094700	11183000	9160	9160	9160	9160	0
658	20231212	094600	11183000	9160	9160	9160	9160	0
659	20231212	094500	11183000	9160	9160	9160	9160	0
660	20231212	094400	11183000	9160	9130	9160	9130	11
661	20231212	094300	11082540	9130	9130	9130	9130	36
662	20231212	094200	10753860	9130	9120	9130	9120	146
663	20231212	094100	9421330	9120	9130	9130	9120	50
664	20231212	094000	8965130	9130	9130	9130	9130	0
665	20231212	093900	8965130	9130	9130	9130	9130	0
666	20231212	093800	8965130	9130	9130	9130	9130	11
667	20231212	093700	8864700	9130	9130	9130	9130	15
668	20231212	093600	8727750	9130	9130	9130	9130	0
669	20231212	093500	8727750	9130	9130	9130	9130	0
670	20231212	093400	8727750	9130	9130	9130	9130	0
671	20231212	093300	8727750	9130	9130	9130	9130	0
672	20231212	093200	8727750	9130	9130	9130	9130	130
673	20231212	093100	7540850	9130	9130	9130	9130	0
674	20231212	093000	7540850	9130	9130	9130	9130	0
675	20231212	092900	7540850	9130	9130	9130	9130	0
676	20231212	092800	7540850	9130	9130	9130	9130	0
677	20231212	092700	7540850	9130	9140	9140	9130	32
678	20231212	092600	7248650	9150	9150	9150	9150	218
679	20231212	092500	5253950	9150	9150	9150	9150	0
680	20231212	092400	5253950	9150	9150	9150	9150	0
681	20231212	092300	5253950	9150	9170	9170	9150	278
682	20231212	092200	2710050	9160	9160	9160	9160	1
683	20231212	092100	2700890	9170	9160	9170	9160	107
684	20231212	092000	1720760	9170	9170	9170	9170	0
685	20231212	091900	1720760	9170	9170	9170	9170	0
686	20231212	091800	1720760	9170	9170	9170	9170	5
687	20231212	091700	1674910	9150	9150	9150	9150	2
688	20231212	091600	1656610	9170	9180	9180	9170	6
689	20231212	091500	1601580	9180	9180	9180	9180	0
690	20231212	091400	1601580	9180	9150	9180	9150	3
691	20231212	091300	1574100	9170	9150	9170	9150	60
692	20231212	091200	1024520	9150	9150	9150	9150	0
693	20231212	091100	1024520	9150	9150	9150	9150	33
694	20231212	091000	722570	9150	9150	9150	9140	14
695	20231212	090900	594570	9130	9130	9130	9130	0
696	20231212	090800	594570	9130	9130	9130	9130	1
697	20231212	090700	585440	9130	9130	9130	9130	2
698	20231212	090600	567180	9150	9150	9150	9150	0
699	20231212	090500	567180	9150	9150	9150	9150	0
700	20231212	090400	567180	9150	9150	9150	9150	0
701	20231212	090300	567180	9150	9150	9150	9150	1
702	20231212	090200	558030	9120	9120	9120	9120	0
703	20231212	090100	558030	9120	9140	9140	9120	5
704	20231212	090000	512400	9150	9150	9150	9150	56