KissMeData/439250/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212800	112798660	9650	9650	9650	9650	1
3	20231212	212700	112798660	9650	9650	9650	9650	0
4	20231212	212600	112798660	9650	9650	9650	9650	0
5	20231212	212500	112798660	9650	9650	9650	9650	0
6	20231212	212400	112798660	9650	9650	9650	9650	0
7	20231212	212300	112798660	9650	9650	9650	9650	0
8	20231212	212200	112798660	9650	9650	9650	9650	0
9	20231212	212100	112798660	9650	9650	9650	9650	0
10	20231212	212000	112798660	9650	9650	9650	9650	0
11	20231212	211900	112798660	9650	9650	9650	9650	0
12	20231212	211800	112798660	9650	9650	9650	9650	0
13	20231212	211700	112798660	9650	9650	9650	9650	0
14	20231212	211600	112798660	9650	9650	9650	9650	0
15	20231212	211500	112798660	9650	9650	9650	9650	0
16	20231212	211400	112798660	9650	9650	9650	9650	0
17	20231212	211300	112798660	9650	9650	9650	9650	0
18	20231212	211200	112798660	9650	9650	9650	9650	0
19	20231212	211100	112798660	9650	9650	9650	9650	0
20	20231212	211000	112798660	9650	9650	9650	9650	0
21	20231212	210900	112798660	9650	9650	9650	9650	0
22	20231212	210800	112798660	9650	9650	9650	9650	0
23	20231212	210700	112798660	9650	9650	9650	9650	0
24	20231212	210600	112798660	9650	9650	9650	9650	0
25	20231212	210500	112798660	9650	9650	9650	9650	0
26	20231212	210400	112798660	9650	9650	9650	9650	0
27	20231212	210300	112798660	9650	9650	9650	9650	0
28	20231212	210200	112798660	9650	9650	9650	9650	0
29	20231212	210100	112798660	9650	9650	9650	9650	0
30	20231212	210000	112798660	9650	9650	9650	9650	0
31	20231212	205900	112798660	9650	9650	9650	9650	0
32	20231212	205800	112798660	9650	9650	9650	9650	1
33	20231212	205700	112798660	9650	9650	9650	9650	0
34	20231212	205600	112798660	9650	9650	9650	9650	0
35	20231212	205500	112798660	9650	9650	9650	9650	0
36	20231212	205400	112798660	9650	9650	9650	9650	0
37	20231212	205300	112798660	9650	9650	9650	9650	0
38	20231212	205200	112798660	9650	9650	9650	9650	0
39	20231212	205100	112798660	9650	9650	9650	9650	0
40	20231212	205000	112798660	9650	9650	9650	9650	0
41	20231212	204900	112798660	9650	9650	9650	9650	0
42	20231212	204800	112798660	9650	9650	9650	9650	0
43	20231212	204700	112798660	9650	9650	9650	9650	0
44	20231212	204600	112798660	9650	9650	9650	9650	0
45	20231212	204500	112798660	9650	9650	9650	9650	0
46	20231212	204400	112798660	9650	9650	9650	9650	0
47	20231212	204300	112798660	9650	9650	9650	9650	0
48	20231212	204200	112798660	9650	9650	9650	9650	0
49	20231212	204100	112798660	9650	9650	9650	9650	0
50	20231212	204000	112798660	9650	9650	9650	9650	0
51	20231212	203900	112798660	9650	9650	9650	9650	0
52	20231212	203800	112798660	9650	9650	9650	9650	0
53	20231212	203700	112798660	9650	9650	9650	9650	0
54	20231212	203600	112798660	9650	9650	9650	9650	0
55	20231212	203500	112798660	9650	9650	9650	9650	0
56	20231212	203400	112798660	9650	9650	9650	9650	0
57	20231212	203300	112798660	9650	9650	9650	9650	0
58	20231212	203200	112798660	9650	9650	9650	9650	0
59	20231212	203100	112798660	9650	9650	9650	9650	0
60	20231212	203000	112798660	9650	9650	9650	9650	0
61	20231212	202900	112798660	9650	9650	9650	9650	0
62	20231212	202800	112798660	9650	9650	9650	9650	1
63	20231212	202700	112798660	9650	9650	9650	9650	0
64	20231212	202600	112798660	9650	9650	9650	9650	0
65	20231212	202500	112798660	9650	9650	9650	9650	0
66	20231212	202400	112798660	9650	9650	9650	9650	0
67	20231212	202300	112798660	9650	9650	9650	9650	0
68	20231212	202200	112798660	9650	9650	9650	9650	0
69	20231212	202100	112798660	9650	9650	9650	9650	0
70	20231212	202000	112798660	9650	9650	9650	9650	0
71	20231212	201900	112798660	9650	9650	9650	9650	0
72	20231212	201800	112798660	9650	9650	9650	9650	0
73	20231212	201700	112798660	9650	9650	9650	9650	0
74	20231212	201600	112798660	9650	9650	9650	9650	0
75	20231212	201500	112798660	9650	9650	9650	9650	0
76	20231212	201400	112798660	9650	9650	9650	9650	0
77	20231212	201300	112798660	9650	9650	9650	9650	0
78	20231212	201200	112798660	9650	9650	9650	9650	0
79	20231212	201100	112798660	9650	9650	9650	9650	0
80	20231212	201000	112798660	9650	9650	9650	9650	0
81	20231212	200900	112798660	9650	9650	9650	9650	0
82	20231212	200800	112798660	9650	9650	9650	9650	0
83	20231212	200700	112798660	9650	9650	9650	9650	0
84	20231212	200600	112798660	9650	9650	9650	9650	0
85	20231212	200500	112798660	9650	9650	9650	9650	0
86	20231212	200400	112798660	9650	9650	9650	9650	0
87	20231212	200300	112798660	9650	9650	9650	9650	0
88	20231212	200200	112798660	9650	9650	9650	9650	0
89	20231212	200100	112798660	9650	9650	9650	9650	0
90	20231212	200000	112798660	9650	9650	9650	9650	0
91	20231212	195900	112798660	9650	9650	9650	9650	0
92	20231212	195800	112798660	9650	9650	9650	9650	1
93	20231212	195700	112798660	9650	9650	9650	9650	0
94	20231212	195600	112798660	9650	9650	9650	9650	0
95	20231212	195500	112798660	9650	9650	9650	9650	0
96	20231212	195400	112798660	9650	9650	9650	9650	0
97	20231212	195300	112798660	9650	9650	9650	9650	0
98	20231212	195200	112798660	9650	9650	9650	9650	0
99	20231212	195100	112798660	9650	9650	9650	9650	0
100	20231212	195000	112798660	9650	9650	9650	9650	0
101	20231212	194900	112798660	9650	9650	9650	9650	0
102	20231212	194800	112798660	9650	9650	9650	9650	0
103	20231212	194700	112798660	9650	9650	9650	9650	0
104	20231212	194600	112798660	9650	9650	9650	9650	0
105	20231212	194500	112798660	9650	9650	9650	9650	0
106	20231212	194400	112798660	9650	9650	9650	9650	0
107	20231212	194300	112798660	9650	9650	9650	9650	0
108	20231212	194200	112798660	9650	9650	9650	9650	0
109	20231212	194100	112798660	9650	9650	9650	9650	0
110	20231212	194000	112798660	9650	9650	9650	9650	0
111	20231212	193900	112798660	9650	9650	9650	9650	0
112	20231212	193800	112798660	9650	9650	9650	9650	0
113	20231212	193700	112798660	9650	9650	9650	9650	0
114	20231212	193600	112798660	9650	9650	9650	9650	0
115	20231212	193500	112798660	9650	9650	9650	9650	0
116	20231212	193400	112798660	9650	9650	9650	9650	0
117	20231212	193300	112798660	9650	9650	9650	9650	0
118	20231212	193200	112798660	9650	9650	9650	9650	0
119	20231212	193100	112798660	9650	9650	9650	9650	0
120	20231212	193000	112798660	9650	9650	9650	9650	0
121	20231212	192900	112798660	9650	9650	9650	9650	0
122	20231212	192800	112798660	9650	9650	9650	9650	1
123	20231212	192700	112798660	9650	9650	9650	9650	0
124	20231212	192600	112798660	9650	9650	9650	9650	0
125	20231212	192500	112798660	9650	9650	9650	9650	0
126	20231212	192400	112798660	9650	9650	9650	9650	0
127	20231212	192300	112798660	9650	9650	9650	9650	0
128	20231212	192200	112798660	9650	9650	9650	9650	0
129	20231212	192100	112798660	9650	9650	9650	9650	0
130	20231212	192000	112798660	9650	9650	9650	9650	0
131	20231212	191900	112798660	9650	9650	9650	9650	0
132	20231212	191800	112798660	9650	9650	9650	9650	0
133	20231212	191700	112798660	9650	9650	9650	9650	0
134	20231212	191600	112798660	9650	9650	9650	9650	0
135	20231212	191500	112798660	9650	9650	9650	9650	0
136	20231212	191400	112798660	9650	9650	9650	9650	0
137	20231212	191300	112798660	9650	9650	9650	9650	0
138	20231212	191200	112798660	9650	9650	9650	9650	0
139	20231212	191100	112798660	9650	9650	9650	9650	0
140	20231212	191000	112798660	9650	9650	9650	9650	0
141	20231212	190900	112798660	9650	9650	9650	9650	0
142	20231212	190800	112798660	9650	9650	9650	9650	0
143	20231212	190700	112798660	9650	9650	9650	9650	0
144	20231212	190600	112798660	9650	9650	9650	9650	0
145	20231212	190500	112798660	9650	9650	9650	9650	0
146	20231212	190400	112798660	9650	9650	9650	9650	0
147	20231212	190300	112798660	9650	9650	9650	9650	0
148	20231212	190200	112798660	9650	9650	9650	9650	0
149	20231212	190100	112798660	9650	9650	9650	9650	0
150	20231212	190000	112798660	9650	9650	9650	9650	0
151	20231212	185900	112798660	9650	9650	9650	9650	0
152	20231212	185800	112798660	9650	9650	9650	9650	1
153	20231212	185700	112798660	9650	9650	9650	9650	0
154	20231212	185600	112798660	9650	9650	9650	9650	0
155	20231212	185500	112798660	9650	9650	9650	9650	0
156	20231212	185400	112798660	9650	9650	9650	9650	0
157	20231212	185300	112798660	9650	9650	9650	9650	0
158	20231212	185200	112798660	9650	9650	9650	9650	0
159	20231212	185100	112798660	9650	9650	9650	9650	0
160	20231212	185000	112798660	9650	9650	9650	9650	0
161	20231212	184900	112798660	9650	9650	9650	9650	0
162	20231212	184800	112798660	9650	9650	9650	9650	0
163	20231212	184700	112798660	9650	9650	9650	9650	0
164	20231212	184600	112798660	9650	9650	9650	9650	0
165	20231212	184500	112798660	9650	9650	9650	9650	0
166	20231212	184400	112798660	9650	9650	9650	9650	0
167	20231212	184300	112798660	9650	9650	9650	9650	0
168	20231212	184200	112798660	9650	9650	9650	9650	0
169	20231212	184100	112798660	9650	9650	9650	9650	0
170	20231212	184000	112798660	9650	9650	9650	9650	0
171	20231212	183900	112798660	9650	9650	9650	9650	0
172	20231212	183800	112798660	9650	9650	9650	9650	0
173	20231212	183700	112798660	9650	9650	9650	9650	0
174	20231212	183600	112798660	9650	9650	9650	9650	0
175	20231212	183500	112798660	9650	9650	9650	9650	0
176	20231212	183400	112798660	9650	9650	9650	9650	0
177	20231212	183300	112798660	9650	9650	9650	9650	0
178	20231212	183200	112798660	9650	9650	9650	9650	0
179	20231212	183100	112798660	9650	9650	9650	9650	0
180	20231212	183000	112798660	9650	9650	9650	9650	0
181	20231212	182900	112798660	9650	9650	9650	9650	0
182	20231212	182800	112798660	9650	9650	9650	9650	1
183	20231212	182700	112798660	9650	9650	9650	9650	0
184	20231212	182600	112798660	9650	9650	9650	9650	0
185	20231212	182500	112798660	9650	9650	9650	9650	0
186	20231212	182400	112798660	9650	9650	9650	9650	0
187	20231212	182300	112798660	9650	9650	9650	9650	0
188	20231212	182200	112798660	9650	9650	9650	9650	0
189	20231212	182100	112798660	9650	9650	9650	9650	0
190	20231212	182000	112798660	9650	9650	9650	9650	0
191	20231212	181900	112798660	9650	9650	9650	9650	0
192	20231212	181800	112798660	9650	9650	9650	9650	0
193	20231212	181700	112798660	9650	9650	9650	9650	0
194	20231212	181600	112798660	9650	9650	9650	9650	0
195	20231212	181500	112798660	9650	9650	9650	9650	0
196	20231212	181400	112798660	9650	9650	9650	9650	0
197	20231212	181300	112798660	9650	9650	9650	9650	0
198	20231212	181200	112798660	9650	9650	9650	9650	0
199	20231212	181100	112798660	9650	9650	9650	9650	0
200	20231212	181000	112798660	9650	9650	9650	9650	0
201	20231212	180900	112798660	9650	9650	9650	9650	0
202	20231212	180800	112798660	9650	9650	9650	9650	0
203	20231212	180700	112798660	9650	9650	9650	9650	0
204	20231212	180600	112798660	9650	9650	9650	9650	0
205	20231212	180500	112798660	9650	9650	9650	9650	0
206	20231212	180400	112798660	9650	9650	9650	9650	0
207	20231212	180300	112798660	9650	9650	9650	9650	0
208	20231212	180200	112798660	9650	9650	9650	9650	0
209	20231212	180100	112798660	9650	9650	9650	9650	0
210	20231212	180000	112798660	9650	9650	9650	9650	0
211	20231212	175900	112798660	9650	9650	9650	9650	0
212	20231212	175800	112798660	9650	9650	9650	9650	1
213	20231212	175700	112798660	9650	9650	9650	9650	0
214	20231212	175600	112798660	9650	9650	9650	9650	0
215	20231212	175500	112798660	9650	9650	9650	9650	0
216	20231212	175400	112798660	9650	9650	9650	9650	0
217	20231212	175300	112798660	9650	9650	9650	9650	0
218	20231212	175200	112798660	9650	9650	9650	9650	0
219	20231212	175100	112798660	9650	9650	9650	9650	0
220	20231212	175000	112798660	9650	9650	9650	9650	0
221	20231212	174900	112798660	9650	9650	9650	9650	0
222	20231212	174800	112798660	9650	9650	9650	9650	0
223	20231212	174700	112798660	9650	9650	9650	9650	0
224	20231212	174600	112798660	9650	9650	9650	9650	0
225	20231212	174500	112798660	9650	9650	9650	9650	0
226	20231212	174400	112798660	9650	9650	9650	9650	0
227	20231212	174300	112798660	9650	9650	9650	9650	0
228	20231212	174200	112798660	9650	9650	9650	9650	0
229	20231212	174100	112798660	9650	9650	9650	9650	0
230	20231212	174000	112798660	9650	9650	9650	9650	0
231	20231212	173900	112798660	9650	9650	9650	9650	0
232	20231212	173800	112798660	9650	9650	9650	9650	0
233	20231212	173700	112798660	9650	9650	9650	9650	0
234	20231212	173600	112798660	9650	9650	9650	9650	0
235	20231212	173500	112798660	9650	9650	9650	9650	0
236	20231212	173400	112798660	9650	9650	9650	9650	0
237	20231212	173300	112798660	9650	9650	9650	9650	0
238	20231212	173200	112798660	9650	9650	9650	9650	0
239	20231212	173100	112798660	9650	9650	9650	9650	0
240	20231212	173000	112798660	9650	9650	9650	9650	0
241	20231212	172900	112798660	9650	9650	9650	9650	0
242	20231212	172800	112798660	9650	9650	9650	9650	1
243	20231212	172700	112798660	9650	9650	9650	9650	0
244	20231212	172600	112798660	9650	9650	9650	9650	0
245	20231212	172500	112798660	9650	9650	9650	9650	0
246	20231212	172400	112798660	9650	9650	9650	9650	0
247	20231212	172300	112798660	9650	9650	9650	9650	0
248	20231212	172200	112798660	9650	9650	9650	9650	0
249	20231212	172100	112798660	9650	9650	9650	9650	0
250	20231212	172000	112798660	9650	9650	9650	9650	0
251	20231212	171900	112798660	9650	9650	9650	9650	0
252	20231212	171800	112798660	9650	9650	9650	9650	0
253	20231212	171700	112798660	9650	9650	9650	9650	0
254	20231212	171600	112798660	9650	9650	9650	9650	0
255	20231212	171500	112798660	9650	9650	9650	9650	0
256	20231212	171400	112798660	9650	9650	9650	9650	0
257	20231212	171300	112798660	9650	9650	9650	9650	0
258	20231212	171200	112798660	9650	9650	9650	9650	0
259	20231212	171100	112798660	9650	9650	9650	9650	0
260	20231212	171000	112798660	9650	9650	9650	9650	0
261	20231212	170900	112798660	9650	9650	9650	9650	0
262	20231212	170800	112798660	9650	9650	9650	9650	0
263	20231212	170700	112798660	9650	9650	9650	9650	0
264	20231212	170600	112798660	9650	9650	9650	9650	0
265	20231212	170500	112798660	9650	9650	9650	9650	0
266	20231212	170400	112798660	9650	9650	9650	9650	0
267	20231212	170300	112798660	9650	9650	9650	9650	0
268	20231212	170200	112798660	9650	9650	9650	9650	0
269	20231212	170100	112798660	9650	9650	9650	9650	0
270	20231212	170000	112798660	9650	9650	9650	9650	0
271	20231212	165900	112798660	9650	9650	9650	9650	0
272	20231212	165800	112798660	9650	9650	9650	9650	1
273	20231212	165700	112798660	9650	9650	9650	9650	0
274	20231212	165600	112798660	9650	9650	9650	9650	0
275	20231212	165500	112798660	9650	9650	9650	9650	0
276	20231212	165400	112798660	9650	9650	9650	9650	0
277	20231212	165300	112798660	9650	9650	9650	9650	0
278	20231212	165200	112798660	9650	9650	9650	9650	0
279	20231212	165100	112798660	9650	9650	9650	9650	0
280	20231212	165000	112798660	9650	9650	9650	9650	0
281	20231212	164900	112798660	9650	9650	9650	9650	0
282	20231212	164800	112798660	9650	9650	9650	9650	0
283	20231212	164700	112798660	9650	9650	9650	9650	0
284	20231212	164600	112798660	9650	9650	9650	9650	0
285	20231212	164500	112798660	9650	9650	9650	9650	0
286	20231212	164400	112798660	9650	9650	9650	9650	0
287	20231212	164300	112798660	9650	9650	9650	9650	0
288	20231212	164200	112798660	9650	9650	9650	9650	0
289	20231212	164100	112798660	9650	9650	9650	9650	0
290	20231212	164000	112798660	9650	9650	9650	9650	0
291	20231212	163900	112798660	9650	9650	9650	9650	0
292	20231212	163800	112798660	9650	9650	9650	9650	0
293	20231212	163700	112798660	9650	9650	9650	9650	0
294	20231212	163600	112798660	9650	9650	9650	9650	0
295	20231212	163500	112798660	9650	9650	9650	9650	0
296	20231212	163400	112798660	9650	9650	9650	9650	0
297	20231212	163300	112798660	9650	9650	9650	9650	0
298	20231212	163200	112798660	9650	9650	9650	9650	0
299	20231212	163100	112798660	9650	9650	9650	9650	0
300	20231212	163000	112798660	9650	9650	9650	9650	0
301	20231212	162900	112798660	9650	9650	9650	9650	0
302	20231212	162800	112798660	9650	9650	9650	9650	1
303	20231212	162700	112798660	9650	9650	9650	9650	0
304	20231212	162600	112798660	9650	9650	9650	9650	0
305	20231212	162500	112798660	9650	9650	9650	9650	0
306	20231212	162400	112798660	9650	9650	9650	9650	0
307	20231212	162300	112798660	9650	9650	9650	9650	0
308	20231212	162200	112798660	9650	9650	9650	9650	0
309	20231212	162100	112798660	9650	9650	9650	9650	0
310	20231212	162000	112798660	9650	9650	9650	9650	0
311	20231212	161900	112798660	9650	9650	9650	9650	0
312	20231212	161800	112798660	9650	9650	9650	9650	0
313	20231212	161700	112798660	9650	9650	9650	9650	0
314	20231212	161600	112798660	9650	9650	9650	9650	0
315	20231212	161500	112798660	9650	9650	9650	9650	0
316	20231212	161400	112798660	9650	9650	9650	9650	0
317	20231212	161300	112798660	9650	9650	9650	9650	0
318	20231212	161200	112798660	9650	9650	9650	9650	0
319	20231212	161100	112798660	9650	9650	9650	9650	0
320	20231212	161000	112798660	9650	9650	9650	9650	0
321	20231212	160900	112798660	9650	9650	9650	9650	0
322	20231212	160800	112798660	9650	9650	9650	9650	0
323	20231212	160700	112798660	9650	9650	9650	9650	0
324	20231212	160600	112798660	9650	9650	9650	9650	0
325	20231212	160500	112798660	9650	9650	9650	9650	0
326	20231212	160400	112798660	9650	9650	9650	9650	0
327	20231212	160300	112798660	9650	9650	9650	9650	0
328	20231212	160200	112798660	9650	9650	9650	9650	0
329	20231212	160100	112798660	9650	9650	9650	9650	0
330	20231212	160000	112798660	9650	9650	9650	9650	0
331	20231212	155900	112798660	9650	9650	9650	9650	0
332	20231212	155800	112798660	9650	9650	9650	9650	1
333	20231212	155700	112798660	9650	9650	9650	9650	0
334	20231212	155600	112798660	9650	9650	9650	9650	0
335	20231212	155500	112798660	9650	9650	9650	9650	0
336	20231212	155400	112798660	9650	9650	9650	9650	0
337	20231212	155300	112798660	9650	9650	9650	9650	0
338	20231212	155200	112798660	9650	9650	9650	9650	0
339	20231212	155100	112798660	9650	9650	9650	9650	0
340	20231212	155000	112798660	9650	9650	9650	9650	0
341	20231212	154900	112798660	9650	9650	9650	9650	0
342	20231212	154800	112798660	9650	9650	9650	9650	0
343	20231212	154700	112798660	9650	9650	9650	9650	0
344	20231212	154600	112798660	9650	9650	9650	9650	0
345	20231212	154500	112798660	9650	9650	9650	9650	0
346	20231212	154400	112798660	9650	9650	9650	9650	0
347	20231212	154300	112798660	9650	9650	9650	9650	0
348	20231212	154200	112798660	9650	9650	9650	9650	0
349	20231212	154100	112798660	9650	9650	9650	9650	0
350	20231212	154000	112798660	9650	9650	9650	9650	0
351	20231212	153900	112798660	9650	9650	9650	9650	0
352	20231212	153800	112798660	9650	9650	9650	9650	0
353	20231212	153700	112798660	9650	9650	9650	9650	0
354	20231212	153600	112798660	9650	9650	9650	9650	0
355	20231212	153500	112798660	9650	9650	9650	9650	0
356	20231212	153400	112798660	9650	9650	9650	9650	0
357	20231212	153300	112798660	9650	9650	9650	9650	0
358	20231212	153200	112798660	9650	9650	9650	9650	0
359	20231212	153100	112798660	9650	9650	9650	9650	0
360	20231212	153000	112798660	9650	9650	9650	9650	1
361	20231212	152900	112789010	9610	9610	9610	9610	0
362	20231212	152800	112789010	9610	9610	9610	9610	0
363	20231212	152700	112789010	9610	9610	9610	9610	0
364	20231212	152600	112789010	9610	9610	9610	9610	0
365	20231212	152500	112789010	9610	9610	9610	9610	0
366	20231212	152400	112789010	9610	9610	9610	9610	0
367	20231212	152300	112789010	9610	9610	9610	9610	0
368	20231212	152200	112789010	9610	9610	9610	9610	0
369	20231212	152100	112789010	9610	9610	9610	9610	0
370	20231212	152000	112789010	9610	9610	9610	9610	0
371	20231212	151900	112789010	9610	9610	9610	9610	0
372	20231212	151800	112789010	9610	9610	9610	9610	10
373	20231212	151700	112692910	9610	9610	9610	9610	15
374	20231212	151600	112548760	9610	9610	9610	9610	28
375	20231212	151500	112279680	9610	9610	9610	9610	24
376	20231212	151400	112049040	9610	9610	9610	9610	0
377	20231212	151300	112049040	9610	9610	9610	9610	23
378	20231212	151200	111828010	9610	9610	9610	9610	0
379	20231212	151100	111828010	9610	9610	9610	9610	14
380	20231212	151000	111693470	9610	9610	9610	9610	23
381	20231212	150900	111472440	9610	9610	9610	9610	0
382	20231212	150800	111472440	9610	9610	9610	9610	63
383	20231212	150700	110867010	9610	9610	9610	9610	0
384	20231212	150600	110867010	9610	9610	9610	9610	14
385	20231212	150500	110732470	9610	9610	9610	9610	10
386	20231212	150400	110636370	9610	9610	9610	9610	14
387	20231212	150300	110501830	9610	9610	9610	9610	24
388	20231212	150200	110271190	9610	9610	9610	9610	0
389	20231212	150100	110271190	9610	9610	9610	9610	14
390	20231212	150000	110136650	9610	9610	9610	9610	10
391	20231212	145900	110040550	9610	9610	9610	9610	14
392	20231212	145800	109906010	9610	9610	9610	9610	51
393	20231212	145700	109415900	9610	9610	9610	9610	14
394	20231212	145600	109281360	9610	9610	9610	9610	14
395	20231212	145500	109146820	9610	9610	9610	9610	49
396	20231212	145400	108675930	9610	9610	9610	9610	14
397	20231212	145300	108541390	9610	9610	9610	9610	50
398	20231212	145200	108060890	9610	9610	9610	9610	54
399	20231212	145100	107541950	9610	9610	9610	9610	0
400	20231212	145000	107541950	9610	9610	9610	9610	24
401	20231212	144900	107311310	9610	9610	9610	9610	0
402	20231212	144800	107311310	9610	9620	9620	9610	10
403	20231212	144700	107215160	9620	9610	9620	9610	26
404	20231212	144600	106965180	9610	9610	9610	9610	44
405	20231212	144500	106542340	9610	9610	9610	9610	24
406	20231212	144400	106311700	9610	9610	9610	9610	14
407	20231212	144300	106177160	9610	9610	9610	9610	50
408	20231212	144200	105696660	9610	9610	9610	9610	14
409	20231212	144100	105562120	9610	9610	9610	9610	0
410	20231212	144000	105562120	9610	9610	9610	9610	64
411	20231212	143900	104947080	9610	9610	9610	9610	0
412	20231212	143800	104947080	9610	9610	9610	9610	24
413	20231212	143700	104716440	9610	9610	9610	9610	54
414	20231212	143600	104197500	9610	9610	9610	9610	0
415	20231212	143500	104197500	9610	9610	9610	9610	23
416	20231212	143400	103976470	9610	9610	9610	9610	40
417	20231212	143300	103592070	9610	9610	9610	9610	24
418	20231212	143200	103361430	9610	9610	9610	9610	0
419	20231212	143100	103361430	9610	9610	9610	9610	64
420	20231212	143000	102746390	9620	9620	9620	9620	3
421	20231212	142900	102717530	9620	9620	9620	9620	39
422	20231212	142800	102342350	9620	9610	9620	9610	24
423	20231212	142700	102111700	9610	9610	9610	9610	0
424	20231212	142600	102111700	9610	9610	9620	9610	66
425	20231212	142500	101477320	9610	9610	9610	9610	10
426	20231212	142400	101381220	9610	9610	9610	9610	14
427	20231212	142300	101246680	9620	9610	9620	9610	51
428	20231212	142200	100756560	9620	9620	9620	9620	14
429	20231212	142100	100621880	9610	9610	9610	9610	14
430	20231212	142000	100487340	9610	9610	9610	9610	50
431	20231212	141900	100006840	9610	9610	9610	9610	14
432	20231212	141800	99872300	9610	9610	9610	9610	24
433	20231212	141700	99641660	9610	9610	9610	9610	41
434	20231212	141600	99247650	9610	9610	9610	9610	14
435	20231212	141500	99113110	9610	9610	9610	9610	9
436	20231212	141400	99026620	9610	9620	9620	9610	105
437	20231212	141300	98017060	9610	9610	9610	9610	10
438	20231212	141200	97920960	9610	9610	9610	9610	14
439	20231212	141100	97786420	9610	9620	9620	9610	1476
440	20231212	141000	83587700	9620	9620	9620	9620	10
441	20231212	140900	83491500	9620	9620	9620	9620	14
442	20231212	140800	83356820	9620	9620	9620	9620	50
443	20231212	140700	82875820	9620	9620	9620	9620	14
444	20231212	140600	82741140	9620	9620	9620	9620	0
445	20231212	140500	82741140	9620	9620	9620	9620	64
446	20231212	140400	82125460	9620	9620	9620	9620	14
447	20231212	140300	81990780	9620	9620	9620	9620	49
448	20231212	140200	81519400	9620	9620	9620	9620	14
449	20231212	140100	81384720	9620	9620	9620	9620	9
450	20231212	140000	81298140	9620	9620	9620	9620	54
451	20231212	135900	80778660	9620	9620	9620	9620	10
452	20231212	135800	80682460	9620	9620	9620	9620	14
453	20231212	135700	80547780	9650	9630	9650	9630	2000
454	20231212	135600	61248320	9620	9620	9620	9620	10
455	20231212	135500	61152120	9630	9620	9630	9620	15
456	20231212	135400	61007810	9620	9620	9620	9620	40
457	20231212	135300	60623010	9620	9620	9620	9620	24
458	20231212	135200	60392130	9620	9620	9620	9620	14
459	20231212	135100	60257450	9620	9620	9620	9620	50
460	20231212	135000	59776450	9620	9630	9630	9620	21
461	20231212	134900	59574360	9630	9630	9630	9630	3
462	20231212	134800	59545470	9620	9620	9620	9620	64
463	20231212	134700	58929790	9620	9620	9620	9620	0
464	20231212	134600	58929790	9620	9620	9620	9620	23
465	20231212	134500	58708530	9620	9620	9620	9620	54
466	20231212	134400	58189050	9620	9620	9620	9620	0
467	20231212	134300	58189050	9620	9620	9620	9620	24
468	20231212	134200	57958170	9630	9630	9630	9630	9
469	20231212	134100	57871500	9630	9630	9630	9630	9
470	20231212	134000	57784830	9630	9630	9630	9630	0
471	20231212	133900	57784830	9630	9620	9630	9620	96
472	20231212	133800	56860890	9620	9620	9620	9620	24
473	20231212	133700	56630010	9620	9620	9620	9620	0
474	20231212	133600	56630010	9620	9630	9630	9620	62
475	20231212	133500	56033350	9630	9630	9630	9630	0
476	20231212	133400	56033350	9630	9630	9630	9630	55
477	20231212	133300	55503700	9630	9630	9630	9630	10
478	20231212	133200	55407400	9630	9630	9630	9630	0
479	20231212	133100	55407400	9630	9630	9630	9630	50
480	20231212	133000	54925900	9630	9630	9630	9630	0
481	20231212	132900	54925900	9630	9630	9630	9630	0
482	20231212	132800	54925900	9630	9630	9630	9630	10
483	20231212	132700	54829600	9630	9630	9630	9630	53
484	20231212	132600	54319210	9620	9620	9620	9620	9
485	20231212	132500	54232630	9620	9620	9620	9620	40
486	20231212	132400	53847830	9620	9620	9620	9620	0
487	20231212	132300	53847830	9620	9620	9620	9620	14
488	20231212	132200	53713150	9620	9620	9620	9620	40
489	20231212	132100	53328350	9620	9620	9620	9620	10
490	20231212	132000	53232150	9620	9620	9620	9620	0
491	20231212	131900	53232150	9620	9620	9620	9620	40
492	20231212	131800	52847350	9620	9620	9620	9620	9
493	20231212	131700	52760770	9620	9620	9620	9620	0
494	20231212	131600	52760770	9620	9620	9620	9620	54
495	20231212	131500	52241290	9620	9620	9620	9620	0
496	20231212	131400	52241290	9620	9620	9620	9620	9
497	20231212	131300	52154710	9620	9620	9620	9620	40
498	20231212	131200	51769910	9620	9620	9620	9620	10
499	20231212	131100	51673710	9630	9630	9630	9630	0
500	20231212	131000	51673710	9630	9630	9630	9630	27
501	20231212	130900	51413700	9630	9630	9630	9630	9
502	20231212	130800	51327030	9630	9630	9630	9630	0
503	20231212	130700	51327030	9630	9630	9630	9630	0
504	20231212	130600	51327030	9630	9630	9630	9630	10
505	20231212	130500	51230730	9630	9620	9630	9620	80
506	20231212	130400	50460730	9620	9620	9620	9620	9
507	20231212	130300	50374150	9620	9620	9620	9620	0
508	20231212	130200	50374150	9620	9620	9620	9620	40
509	20231212	130100	49989350	9620	9620	9620	9620	10
510	20231212	130000	49893150	9620	9620	9620	9620	67
511	20231212	125900	49248610	9620	9620	9620	9620	50
512	20231212	125800	48767610	9620	9620	9620	9620	0
513	20231212	125700	48767610	9620	9620	9620	9620	0
514	20231212	125600	48767610	9620	9620	9620	9620	81
515	20231212	125500	47988390	9620	9620	9620	9620	0
516	20231212	125400	47988390	9620	9620	9620	9620	9
517	20231212	125300	47901810	9620	9620	9620	9620	72
518	20231212	125200	47209170	9620	9620	9620	9620	1
519	20231212	125100	47199550	9620	9620	9620	9620	10
520	20231212	125000	47103350	9620	9620	9620	9620	72
521	20231212	124900	46410710	9620	9620	9620	9620	14
522	20231212	124800	46276030	9620	9620	9620	9620	0
523	20231212	124700	46276030	9620	9620	9620	9620	40
524	20231212	124600	45891230	9620	9620	9620	9620	42
525	20231212	124500	45487190	9620	9620	9620	9620	0
526	20231212	124400	45487190	9620	9620	9620	9620	49
527	20231212	124300	45015810	9630	9620	9630	9620	36
528	20231212	124200	44669440	9620	9620	9620	9620	40
529	20231212	124100	44284640	9620	9620	9620	9620	9
530	20231212	124000	44198060	9620	9620	9620	9620	32
531	20231212	123900	43890220	9620	9620	9620	9620	50
532	20231212	123800	43409220	9620	9620	9620	9620	0
533	20231212	123700	43409220	9620	9620	9620	9620	10
534	20231212	123600	43313020	9620	9620	9620	9620	71
535	20231212	123500	42630000	9620	9620	9620	9620	11
536	20231212	123400	42524180	9630	9630	9630	9630	0
537	20231212	123300	42524180	9630	9630	9630	9630	0
538	20231212	123200	42524180	9630	9620	9630	9620	74
539	20231212	123100	41811660	9620	9620	9620	9620	0
540	20231212	123000	41811660	9620	9620	9620	9620	71
541	20231212	122900	41128640	9620	9620	9620	9620	10
542	20231212	122800	41032440	9620	9620	9620	9620	0
543	20231212	122700	41032440	9620	9620	9620	9620	82
544	20231212	122600	40243600	9620	9620	9620	9620	0
545	20231212	122500	40243600	9620	9620	9620	9620	0
546	20231212	122400	40243600	9620	9620	9620	9620	50
547	20231212	122300	39762600	9620	9620	9620	9620	31
548	20231212	122200	39464380	9620	9620	9620	9620	9
549	20231212	122100	39377800	9620	9620	9620	9620	40
550	20231212	122000	38993000	9620	9620	9620	9620	32
551	20231212	121900	38685160	9620	9620	9620	9620	10
552	20231212	121800	38588960	9620	9620	9620	9620	40
553	20231212	121700	38204160	9620	9620	9620	9620	40
554	20231212	121600	37819360	9620	9620	9620	9620	0
555	20231212	121500	37819360	9620	9620	9620	9620	40
556	20231212	121400	37434560	9620	9620	9620	9620	10
557	20231212	121300	37338360	9620	9620	9620	9620	72
558	20231212	121200	36645720	9620	9620	9620	9620	9
559	20231212	121100	36559140	9630	9630	9630	9630	5
560	20231212	121000	36510990	9620	9620	9620	9620	71
561	20231212	120900	35827970	9620	9620	9620	9620	10
562	20231212	120800	35731770	9620	9620	9620	9620	0
563	20231212	120700	35731770	9620	9620	9620	9620	83
564	20231212	120600	34933310	9620	9620	9620	9620	0
565	20231212	120500	34933310	9620	9620	9620	9620	0
566	20231212	120400	34933310	9620	9620	9620	9620	49
567	20231212	120300	34461930	9620	9620	9620	9620	31
568	20231212	120200	34163710	9620	9620	9620	9620	10
569	20231212	120100	34067510	9620	9620	9620	9620	40
570	20231212	120000	33682710	9620	9620	9620	9620	45
571	20231212	115900	33249810	9620	9620	9620	9620	0
572	20231212	115800	33249810	9620	9620	9620	9620	40
573	20231212	115700	32865010	9620	9620	9620	9620	41
574	20231212	115600	32470590	9630	9630	9630	9630	0
575	20231212	115500	32470590	9630	9630	9630	9630	26
576	20231212	115400	32220210	9630	9630	9630	9630	32
577	20231212	115300	31912050	9630	9630	9630	9630	1
578	20231212	115200	31902420	9630	9630	9630	9630	50
579	20231212	115100	31420920	9630	9630	9630	9630	0
580	20231212	115000	31420920	9630	9630	9630	9630	40
581	20231212	114900	31035720	9630	9640	9640	9630	44
582	20231212	114800	30611960	9630	9630	9630	9630	0
583	20231212	114700	30611960	9630	9630	9630	9630	81
584	20231212	114600	29831930	9630	9630	9630	9630	0
585	20231212	114500	29831930	9630	9630	9630	9630	10
586	20231212	114400	29735630	9630	9630	9630	9630	71
587	20231212	114300	29051900	9630	9630	9630	9630	0
588	20231212	114200	29051900	9630	9630	9630	9630	10
589	20231212	114100	28955600	9630	9630	9630	9630	43
590	20231212	114000	28541510	9630	9630	9630	9630	41
591	20231212	113900	28146680	9640	9640	9640	9640	0
592	20231212	113800	28146680	9640	9630	9640	9630	41
593	20231212	113700	27751840	9630	9630	9630	9630	41
594	20231212	113600	27357010	9630	9630	9630	9630	0
595	20231212	113500	27357010	9630	9630	9630	9630	50
596	20231212	113400	26875510	9630	9630	9630	9630	32
597	20231212	113300	26567350	9630	9630	9630	9630	11
598	20231212	113200	26461420	9630	9630	9630	9630	50
599	20231212	113100	25979920	9630	9630	9630	9630	0
600	20231212	113000	25979920	9630	9630	9630	9630	41
601	20231212	112900	25585090	9630	9630	9630	9630	40
602	20231212	112800	25199890	9630	9630	9630	9630	0
603	20231212	112700	25199890	9630	9630	9630	9630	41
604	20231212	112600	24805060	9640	9640	9640	9640	18
605	20231212	112500	24631540	9630	9630	9630	9630	9
606	20231212	112400	24544870	9630	9630	9630	9630	31
607	20231212	112300	24246340	9630	9630	9630	9630	251
608	20231212	112200	21829210	9630	9630	9630	9630	0
609	20231212	112100	21829210	9630	9630	9630	9630	32
610	20231212	112000	21521050	9630	9630	9630	9630	50
611	20231212	111900	21039550	9630	9630	9630	9630	0
612	20231212	111800	21039550	9630	9630	9630	9630	49
613	20231212	111700	20567680	9630	9630	9630	9630	31
614	20231212	111600	20269150	9640	9640	9640	9640	6
615	20231212	111500	20211310	9630	9630	9630	9630	50
616	20231212	111400	19729810	9630	9630	9630	9630	32
617	20231212	111300	19421650	9630	9630	9630	9630	9
618	20231212	111200	19334980	9630	9630	9630	9630	40
619	20231212	111100	18949780	9630	9630	9630	9630	31
620	20231212	111000	18651250	9640	9640	9640	9640	0
621	20231212	110900	18651250	9640	9640	9640	9640	16
622	20231212	110800	18497010	9640	9640	9640	9640	0
623	20231212	110700	18497010	9640	9640	9640	9640	32
624	20231212	110600	18188530	9640	9640	9640	9640	40
625	20231212	110500	17802930	9640	9640	9640	9640	0
626	20231212	110400	17802930	9640	9640	9640	9640	31
627	20231212	110300	17504090	9640	9640	9640	9640	45
628	20231212	110200	17070290	9640	9640	9640	9640	0
629	20231212	110100	17070290	9640	9640	9640	9640	32
630	20231212	110000	16761810	9640	9640	9640	9640	40
631	20231212	105900	16376210	9640	9640	9640	9640	0
632	20231212	105800	16376210	9640	9640	9640	9640	31
633	20231212	105700	16077370	9640	9640	9640	9640	40
634	20231212	105600	15691770	9640	9640	9640	9640	0
635	20231212	105500	15691770	9640	9640	9640	9640	0
636	20231212	105400	15691770	9640	9640	9640	9640	72
637	20231212	105300	14997690	9640	9640	9640	9640	0
638	20231212	105200	14997690	9640	9640	9640	9640	40
639	20231212	105100	14612090	9640	9640	9640	9640	31
640	20231212	105000	14313250	9640	9640	9640	9640	0
641	20231212	104900	14313250	9640	9640	9640	9640	40
642	20231212	104800	13927650	9640	9640	9640	9640	32
643	20231212	104700	13619170	9640	9640	9640	9640	0
644	20231212	104600	13619170	9640	9640	9640	9640	40
645	20231212	104500	13233570	9640	9640	9640	9640	0
646	20231212	104400	13233570	9640	9640	9640	9640	31
647	20231212	104300	12934730	9640	9640	9640	9640	40
648	20231212	104200	12549130	9650	9640	9650	9640	9
649	20231212	104100	12462320	9640	9640	9640	9640	32
650	20231212	104000	12153840	9640	9640	9640	9640	41
651	20231212	103900	11758600	9640	9640	9640	9640	0
652	20231212	103800	11758600	9640	9640	9640	9640	31
653	20231212	103700	11459760	9640	9640	9640	9640	0
654	20231212	103600	11459760	9640	9640	9640	9640	0
655	20231212	103500	11459760	9640	9640	9640	9640	36
656	20231212	103400	11112720	9640	9640	9640	9640	0
657	20231212	103300	11112720	9640	9640	9640	9640	0
658	20231212	103200	11112720	9640	9640	9640	9640	0
659	20231212	103100	11112720	9640	9640	9640	9640	31
660	20231212	103000	10813880	9650	9650	9650	9650	0
661	20231212	102900	10813880	9650	9650	9650	9650	0
662	20231212	102800	10813880	9650	9650	9650	9650	19
663	20231212	102700	10630530	9650	9650	9650	9650	0
664	20231212	102600	10630530	9650	9650	9650	9650	0
665	20231212	102500	10630530	9650	9650	9650	9650	31
666	20231212	102400	10331380	9650	9650	9650	9650	0
667	20231212	102300	10331380	9650	9650	9650	9650	50
668	20231212	102200	9848880	9640	9640	9640	9640	0
669	20231212	102100	9848880	9640	9640	9640	9640	32
670	20231212	102000	9540400	9640	9640	9640	9640	0
671	20231212	101900	9540400	9640	9640	9640	9640	0
672	20231212	101800	9540400	9640	9640	9640	9640	31
673	20231212	101700	9241560	9640	9640	9640	9640	0
674	20231212	101600	9241560	9640	9640	9640	9640	0
675	20231212	101500	9241560	9640	9640	9640	9640	40
676	20231212	101400	8855960	9640	9640	9640	9640	0
677	20231212	101300	8855960	9640	9640	9640	9640	0
678	20231212	101200	8855960	9640	9640	9640	9640	31
679	20231212	101100	8557120	9640	9640	9640	9640	0
680	20231212	101000	8557120	9640	9640	9640	9640	0
681	20231212	100900	8557120	9640	9640	9640	9640	0
682	20231212	100800	8557120	9640	9640	9640	9640	32
683	20231212	100700	8248640	9640	9640	9640	9640	0
684	20231212	100600	8248640	9640	9640	9640	9640	0
685	20231212	100500	8248640	9640	9640	9640	9640	31
686	20231212	100400	7949800	9640	9640	9640	9640	0
687	20231212	100300	7949800	9640	9640	9640	9640	0
688	20231212	100200	7949800	9640	9640	9640	9640	32
689	20231212	100100	7641320	9650	9650	9650	9650	0
690	20231212	100000	7641320	9650	9650	9650	9650	2
691	20231212	095900	7622020	9640	9640	9640	9640	0
692	20231212	095800	7622020	9640	9640	9650	9640	64
693	20231212	095700	7004750	9640	9640	9640	9640	0
694	20231212	095600	7004750	9640	9640	9640	9640	0
695	20231212	095500	7004750	9640	9640	9640	9640	32
696	20231212	095400	6696270	9640	9640	9640	9640	0
697	20231212	095300	6696270	9640	9640	9640	9640	0
698	20231212	095200	6696270	9640	9640	9640	9640	136
699	20231212	095100	5385230	9640	9640	9640	9640	0
700	20231212	095000	5385230	9640	9640	9640	9640	0
701	20231212	094900	5385230	9640	9640	9640	9640	31
702	20231212	094800	5086390	9640	9640	9640	9640	0
703	20231212	094700	5086390	9640	9640	9640	9640	0
704	20231212	094600	5086390	9640	9640	9640	9640	22
705	20231212	094500	4874310	9640	9640	9640	9640	31
706	20231212	094400	4575470	9640	9640	9640	9640	0
707	20231212	094300	4575470	9640	9640	9640	9640	5
708	20231212	094200	4527270	9640	9640	9640	9640	10
709	20231212	094100	4430870	9640	9650	9650	9640	5
710	20231212	094000	4382660	9650	9650	9650	9650	116
711	20231212	093900	3263260	9650	9650	9650	9650	9
712	20231212	093800	3176410	9660	9660	9660	9660	0
713	20231212	093700	3176410	9660	9660	9660	9660	0
714	20231212	093600	3176410	9660	9660	9660	9660	0
715	20231212	093500	3176410	9660	9660	9660	9660	0
716	20231212	093400	3176410	9660	9660	9660	9660	0
717	20231212	093300	3176410	9660	9660	9660	9660	0
718	20231212	093200	3176410	9660	9660	9660	9660	0
719	20231212	093100	3176410	9660	9660	9660	9660	0
720	20231212	093000	3176410	9660	9660	9660	9660	0
721	20231212	092900	3176410	9660	9660	9660	9660	13
722	20231212	092800	3050830	9660	9660	9660	9660	0
723	20231212	092700	3050830	9660	9660	9660	9660	0
724	20231212	092600	3050830	9660	9660	9660	9660	0
725	20231212	092500	3050830	9660	9670	9670	9660	4
726	20231212	092400	3012180	9660	9660	9660	9660	15
727	20231212	092300	2867280	9660	9660	9660	9660	0
728	20231212	092200	2867280	9660	9660	9660	9660	0
729	20231212	092100	2867280	9660	9660	9660	9660	0
730	20231212	092000	2867280	9660	9660	9660	9660	1
731	20231212	091900	2857620	9670	9670	9670	9670	0
732	20231212	091800	2857620	9670	9670	9670	9670	0
733	20231212	091700	2857620	9670	9670	9670	9670	0
734	20231212	091600	2857620	9670	9670	9670	9670	0
735	20231212	091500	2857620	9670	9670	9670	9670	0
736	20231212	091400	2857620	9670	9670	9670	9670	0
737	20231212	091300	2857620	9670	9670	9670	9670	0
738	20231212	091200	2857620	9670	9670	9670	9670	0
739	20231212	091100	2857620	9670	9670	9670	9670	0
740	20231212	091000	2857620	9670	9670	9670	9670	0
741	20231212	090900	2857620	9670	9670	9670	9670	0
742	20231212	090800	2857620	9670	9670	9670	9670	0
743	20231212	090700	2857620	9670	9670	9670	9670	1
744	20231212	090600	2847950	9650	9650	9650	9650	0
745	20231212	090500	2847950	9650	9650	9650	9650	0
746	20231212	090400	2847950	9650	9650	9650	9650	0
747	20231212	090300	2847950	9650	9650	9650	9650	0
748	20231212	090200	2847950	9650	9650	9650	9650	0
749	20231212	090100	2847950	9650	9650	9650	9650	175
750	20231212	090000	1159200	9660	9660	9660	9660	120