KissMeData/036640/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191800	407775990	5360	5360	5360	5360	2588
3	20231212	191700	407775990	5360	5360	5360	5360	0
4	20231212	191600	407775990	5360	5360	5360	5360	0
5	20231212	191500	407775990	5360	5360	5360	5360	0
6	20231212	191400	407775990	5360	5360	5360	5360	0
7	20231212	191300	407775990	5360	5360	5360	5360	0
8	20231212	191200	407775990	5360	5360	5360	5360	0
9	20231212	191100	407775990	5360	5360	5360	5360	0
10	20231212	191000	407775990	5360	5360	5360	5360	0
11	20231212	190900	407775990	5360	5360	5360	5360	0
12	20231212	190800	407775990	5360	5360	5360	5360	0
13	20231212	190700	407775990	5360	5360	5360	5360	0
14	20231212	190600	407775990	5360	5360	5360	5360	0
15	20231212	190500	407775990	5360	5360	5360	5360	0
16	20231212	190400	407775990	5360	5360	5360	5360	0
17	20231212	190300	407775990	5360	5360	5360	5360	0
18	20231212	190200	407775990	5360	5360	5360	5360	0
19	20231212	190100	407775990	5360	5360	5360	5360	0
20	20231212	190000	407775990	5360	5360	5360	5360	0
21	20231212	185900	407775990	5360	5360	5360	5360	0
22	20231212	185800	407775990	5360	5360	5360	5360	0
23	20231212	185700	407775990	5360	5360	5360	5360	0
24	20231212	185600	407775990	5360	5360	5360	5360	0
25	20231212	185500	407775990	5360	5360	5360	5360	0
26	20231212	185400	407775990	5360	5360	5360	5360	0
27	20231212	185300	407775990	5360	5360	5360	5360	0
28	20231212	185200	407775990	5360	5360	5360	5360	0
29	20231212	185100	407775990	5360	5360	5360	5360	0
30	20231212	185000	407775990	5360	5360	5360	5360	0
31	20231212	184900	407775990	5360	5360	5360	5360	0
32	20231212	184800	407775990	5360	5360	5360	5360	2588
33	20231212	184700	407775990	5360	5360	5360	5360	0
34	20231212	184600	407775990	5360	5360	5360	5360	0
35	20231212	184500	407775990	5360	5360	5360	5360	0
36	20231212	184400	407775990	5360	5360	5360	5360	0
37	20231212	184300	407775990	5360	5360	5360	5360	0
38	20231212	184200	407775990	5360	5360	5360	5360	0
39	20231212	184100	407775990	5360	5360	5360	5360	0
40	20231212	184000	407775990	5360	5360	5360	5360	0
41	20231212	183900	407775990	5360	5360	5360	5360	0
42	20231212	183800	407775990	5360	5360	5360	5360	0
43	20231212	183700	407775990	5360	5360	5360	5360	0
44	20231212	183600	407775990	5360	5360	5360	5360	0
45	20231212	183500	407775990	5360	5360	5360	5360	0
46	20231212	183400	407775990	5360	5360	5360	5360	0
47	20231212	183300	407775990	5360	5360	5360	5360	0
48	20231212	183200	407775990	5360	5360	5360	5360	0
49	20231212	183100	407775990	5360	5360	5360	5360	0
50	20231212	183000	407775990	5360	5360	5360	5360	0
51	20231212	182900	407775990	5360	5360	5360	5360	0
52	20231212	182800	407775990	5360	5360	5360	5360	0
53	20231212	182700	407775990	5360	5360	5360	5360	0
54	20231212	182600	407775990	5360	5360	5360	5360	0
55	20231212	182500	407775990	5360	5360	5360	5360	0
56	20231212	182400	407775990	5360	5360	5360	5360	0
57	20231212	182300	407775990	5360	5360	5360	5360	0
58	20231212	182200	407775990	5360	5360	5360	5360	0
59	20231212	182100	407775990	5360	5360	5360	5360	0
60	20231212	182000	407775990	5360	5360	5360	5360	0
61	20231212	181900	407775990	5360	5360	5360	5360	0
62	20231212	181800	407775990	5360	5360	5360	5360	2588
63	20231212	181700	407775990	5360	5360	5360	5360	0
64	20231212	181600	407775990	5360	5360	5360	5360	0
65	20231212	181500	407775990	5360	5360	5360	5360	0
66	20231212	181400	407775990	5360	5360	5360	5360	0
67	20231212	181300	407775990	5360	5360	5360	5360	0
68	20231212	181200	407775990	5360	5360	5360	5360	0
69	20231212	181100	407775990	5360	5360	5360	5360	0
70	20231212	181000	407775990	5360	5360	5360	5360	0
71	20231212	180900	407775990	5360	5360	5360	5360	0
72	20231212	180800	407775990	5360	5360	5360	5360	0
73	20231212	180700	407775990	5360	5360	5360	5360	0
74	20231212	180600	407775990	5360	5360	5360	5360	0
75	20231212	180500	407775990	5360	5360	5360	5360	0
76	20231212	180400	407775990	5360	5360	5360	5360	0
77	20231212	180300	407775990	5360	5360	5360	5360	0
78	20231212	180200	407775990	5360	5360	5360	5360	0
79	20231212	180100	407775990	5360	5360	5360	5360	0
80	20231212	180000	407775990	5360	5360	5360	5360	0
81	20231212	175900	407775990	5360	5360	5360	5360	0
82	20231212	175800	407775990	5360	5360	5360	5360	0
83	20231212	175700	407775990	5360	5360	5360	5360	0
84	20231212	175600	407775990	5360	5360	5360	5360	0
85	20231212	175500	407775990	5360	5360	5360	5360	0
86	20231212	175400	407775990	5360	5360	5360	5360	0
87	20231212	175300	407775990	5360	5360	5360	5360	0
88	20231212	175200	407775990	5360	5360	5360	5360	0
89	20231212	175100	407775990	5360	5360	5360	5360	0
90	20231212	175000	407775990	5360	5360	5360	5360	0
91	20231212	174900	407775990	5360	5360	5360	5360	0
92	20231212	174800	407775990	5360	5360	5360	5360	2588
93	20231212	174700	407775990	5360	5360	5360	5360	0
94	20231212	174600	407775990	5360	5360	5360	5360	0
95	20231212	174500	407775990	5360	5360	5360	5360	0
96	20231212	174400	407775990	5360	5360	5360	5360	0
97	20231212	174300	407775990	5360	5360	5360	5360	0
98	20231212	174200	407775990	5360	5360	5360	5360	0
99	20231212	174100	407775990	5360	5360	5360	5360	0
100	20231212	174000	407775990	5360	5360	5360	5360	0
101	20231212	173900	407775990	5360	5360	5360	5360	0
102	20231212	173800	407775990	5360	5360	5360	5360	0
103	20231212	173700	407775990	5360	5360	5360	5360	0
104	20231212	173600	407775990	5360	5360	5360	5360	0
105	20231212	173500	407775990	5360	5360	5360	5360	0
106	20231212	173400	407775990	5360	5360	5360	5360	0
107	20231212	173300	407775990	5360	5360	5360	5360	0
108	20231212	173200	407775990	5360	5360	5360	5360	0
109	20231212	173100	407775990	5360	5360	5360	5360	0
110	20231212	173000	407775990	5360	5360	5360	5360	0
111	20231212	172900	407775990	5360	5360	5360	5360	0
112	20231212	172800	407775990	5360	5360	5360	5360	0
113	20231212	172700	407775990	5360	5360	5360	5360	0
114	20231212	172600	407775990	5360	5360	5360	5360	0
115	20231212	172500	407775990	5360	5360	5360	5360	0
116	20231212	172400	407775990	5360	5360	5360	5360	0
117	20231212	172300	407775990	5360	5360	5360	5360	0
118	20231212	172200	407775990	5360	5360	5360	5360	0
119	20231212	172100	407775990	5360	5360	5360	5360	0
120	20231212	172000	407775990	5360	5360	5360	5360	0
121	20231212	171900	407775990	5360	5360	5360	5360	0
122	20231212	171800	407775990	5360	5360	5360	5360	2588
123	20231212	171700	407775990	5360	5360	5360	5360	0
124	20231212	171600	407775990	5360	5360	5360	5360	0
125	20231212	171500	407775990	5360	5360	5360	5360	0
126	20231212	171400	407775990	5360	5360	5360	5360	0
127	20231212	171300	407775990	5360	5360	5360	5360	0
128	20231212	171200	407775990	5360	5360	5360	5360	0
129	20231212	171100	407775990	5360	5360	5360	5360	0
130	20231212	171000	407775990	5360	5360	5360	5360	0
131	20231212	170900	407775990	5360	5360	5360	5360	0
132	20231212	170800	407775990	5360	5360	5360	5360	0
133	20231212	170700	407775990	5360	5360	5360	5360	0
134	20231212	170600	407775990	5360	5360	5360	5360	0
135	20231212	170500	407775990	5360	5360	5360	5360	0
136	20231212	170400	407775990	5360	5360	5360	5360	0
137	20231212	170300	407775990	5360	5360	5360	5360	0
138	20231212	170200	407775990	5360	5360	5360	5360	0
139	20231212	170100	407775990	5360	5360	5360	5360	0
140	20231212	170000	407775990	5360	5360	5360	5360	0
141	20231212	165900	407775990	5360	5360	5360	5360	0
142	20231212	165800	407775990	5360	5360	5360	5360	0
143	20231212	165700	407775990	5360	5360	5360	5360	0
144	20231212	165600	407775990	5360	5360	5360	5360	0
145	20231212	165500	407775990	5360	5360	5360	5360	0
146	20231212	165400	407775990	5360	5360	5360	5360	0
147	20231212	165300	407775990	5360	5360	5360	5360	0
148	20231212	165200	407775990	5360	5360	5360	5360	0
149	20231212	165100	407775990	5360	5360	5360	5360	0
150	20231212	165000	407775990	5360	5360	5360	5360	0
151	20231212	164900	407775990	5360	5360	5360	5360	0
152	20231212	164800	407775990	5360	5360	5360	5360	2588
153	20231212	164700	407775990	5360	5360	5360	5360	0
154	20231212	164600	407775990	5360	5360	5360	5360	0
155	20231212	164500	407775990	5360	5360	5360	5360	0
156	20231212	164400	407775990	5360	5360	5360	5360	0
157	20231212	164300	407775990	5360	5360	5360	5360	0
158	20231212	164200	407775990	5360	5360	5360	5360	0
159	20231212	164100	407775990	5360	5360	5360	5360	0
160	20231212	164000	407775990	5360	5360	5360	5360	0
161	20231212	163900	407775990	5360	5360	5360	5360	0
162	20231212	163800	407775990	5360	5360	5360	5360	0
163	20231212	163700	407775990	5360	5360	5360	5360	0
164	20231212	163600	407775990	5360	5360	5360	5360	0
165	20231212	163500	407775990	5360	5360	5360	5360	0
166	20231212	163400	407775990	5360	5360	5360	5360	0
167	20231212	163300	407775990	5360	5360	5360	5360	0
168	20231212	163200	407775990	5360	5360	5360	5360	0
169	20231212	163100	407775990	5360	5360	5360	5360	0
170	20231212	163000	407775990	5360	5360	5360	5360	0
171	20231212	162900	407775990	5360	5360	5360	5360	0
172	20231212	162800	407775990	5360	5360	5360	5360	0
173	20231212	162700	407775990	5360	5360	5360	5360	0
174	20231212	162600	407775990	5360	5360	5360	5360	0
175	20231212	162500	407775990	5360	5360	5360	5360	0
176	20231212	162400	407775990	5360	5360	5360	5360	0
177	20231212	162300	407775990	5360	5360	5360	5360	0
178	20231212	162200	407775990	5360	5360	5360	5360	0
179	20231212	162100	407775990	5360	5360	5360	5360	0
180	20231212	162000	407775990	5360	5360	5360	5360	0
181	20231212	161900	407775990	5360	5360	5360	5360	0
182	20231212	161800	407775990	5360	5360	5360	5360	2588
183	20231212	161700	407775990	5360	5360	5360	5360	0
184	20231212	161600	407775990	5360	5360	5360	5360	0
185	20231212	161500	407775990	5360	5360	5360	5360	0
186	20231212	161400	407775990	5360	5360	5360	5360	0
187	20231212	161300	407775990	5360	5360	5360	5360	0
188	20231212	161200	407775990	5360	5360	5360	5360	0
189	20231212	161100	407775990	5360	5360	5360	5360	0
190	20231212	161000	407775990	5360	5360	5360	5360	0
191	20231212	160900	407775990	5360	5360	5360	5360	0
192	20231212	160800	407775990	5360	5360	5360	5360	0
193	20231212	160700	407775990	5360	5360	5360	5360	0
194	20231212	160600	407775990	5360	5360	5360	5360	0
195	20231212	160500	407775990	5360	5360	5360	5360	0
196	20231212	160400	407775990	5360	5360	5360	5360	0
197	20231212	160300	407775990	5360	5360	5360	5360	0
198	20231212	160200	407775990	5360	5360	5360	5360	0
199	20231212	160100	407775990	5360	5360	5360	5360	0
200	20231212	160000	407775990	5360	5360	5360	5360	0
201	20231212	155900	407775990	5360	5360	5360	5360	0
202	20231212	155800	407775990	5360	5360	5360	5360	0
203	20231212	155700	407775990	5360	5360	5360	5360	0
204	20231212	155600	407775990	5360	5360	5360	5360	0
205	20231212	155500	407775990	5360	5360	5360	5360	0
206	20231212	155400	407775990	5360	5360	5360	5360	0
207	20231212	155300	407775990	5360	5360	5360	5360	0
208	20231212	155200	407775990	5360	5360	5360	5360	0
209	20231212	155100	407775990	5360	5360	5360	5360	0
210	20231212	155000	407775990	5360	5360	5360	5360	0
211	20231212	154900	407775990	5360	5360	5360	5360	0
212	20231212	154800	407775990	5360	5360	5360	5360	2588
213	20231212	154700	407775990	5360	5360	5360	5360	0
214	20231212	154600	407775990	5360	5360	5360	5360	0
215	20231212	154500	407775990	5360	5360	5360	5360	0
216	20231212	154400	407775990	5360	5360	5360	5360	0
217	20231212	154300	407775990	5360	5360	5360	5360	0
218	20231212	154200	407775990	5360	5360	5360	5360	0
219	20231212	154100	407775990	5360	5360	5360	5360	0
220	20231212	154000	407775990	5360	5360	5360	5360	0
221	20231212	153900	407775990	5360	5360	5360	5360	0
222	20231212	153800	407775990	5360	5360	5360	5360	0
223	20231212	153700	407775990	5360	5360	5360	5360	0
224	20231212	153600	407775990	5360	5360	5360	5360	0
225	20231212	153500	407775990	5360	5360	5360	5360	0
226	20231212	153400	407775990	5360	5360	5360	5360	0
227	20231212	153300	407775990	5360	5360	5360	5360	0
228	20231212	153200	407775990	5360	5360	5360	5360	0
229	20231212	153100	407775990	5360	5360	5360	5360	0
230	20231212	153000	407775990	5360	5360	5360	5360	2588
231	20231212	152900	393904310	5360	5360	5360	5360	0
232	20231212	152800	393904310	5360	5360	5360	5360	0
233	20231212	152700	393904310	5360	5360	5360	5360	0
234	20231212	152600	393904310	5360	5360	5360	5360	0
235	20231212	152500	393904310	5360	5360	5360	5360	0
236	20231212	152400	393904310	5360	5360	5360	5360	0
237	20231212	152300	393904310	5360	5360	5360	5360	0
238	20231212	152200	393904310	5360	5360	5360	5360	0
239	20231212	152100	393904310	5360	5360	5360	5360	0
240	20231212	152000	393904310	5360	5360	5360	5360	0
241	20231212	151900	393904310	5360	5360	5360	5350	44
242	20231212	151800	393668620	5360	5350	5360	5340	265
243	20231212	151700	392251160	5350	5350	5350	5350	18
244	20231212	151600	392154860	5350	5350	5350	5350	273
245	20231212	151500	390694310	5350	5350	5350	5350	9
246	20231212	151400	390646160	5340	5340	5340	5340	286
247	20231212	151300	389118920	5350	5350	5350	5350	0
248	20231212	151200	389118920	5350	5340	5350	5340	501
249	20231212	151100	386443570	5350	5350	5350	5350	96
250	20231212	151000	385929970	5350	5350	5350	5350	400
251	20231212	150900	383789970	5350	5350	5350	5350	1
252	20231212	150800	383784620	5330	5340	5340	5330	300
253	20231212	150700	382183620	5350	5350	5350	5350	1
254	20231212	150600	382178270	5340	5350	5350	5340	202
255	20231212	150500	381099570	5350	5350	5350	5350	0
256	20231212	150400	381099570	5350	5340	5350	5340	1001
257	20231212	150300	375754220	5340	5350	5350	5340	5220
258	20231212	150200	347879270	5340	5350	5350	5340	505
259	20231212	150100	345182520	5350	5340	5350	5340	469
260	20231212	150000	342678010	5350	5350	5350	5350	10
261	20231212	145900	342624510	5340	5340	5340	5340	50
262	20231212	145800	342357510	5350	5350	5350	5350	15
263	20231212	145700	342277260	5350	5350	5350	5350	119
264	20231212	145600	341640610	5350	5350	5350	5350	0
265	20231212	145500	341640610	5350	5350	5350	5350	10
266	20231212	145400	341587110	5350	5350	5350	5350	539
267	20231212	145300	338703460	5350	5350	5350	5350	0
268	20231212	145200	338703460	5350	5350	5350	5350	12
269	20231212	145100	338639260	5350	5350	5350	5350	0
270	20231212	145000	338639260	5350	5350	5350	5350	689
271	20231212	144900	334953110	5350	5350	5350	5350	0
272	20231212	144800	334953110	5350	5350	5350	5350	0
273	20231212	144700	334953110	5350	5350	5350	5350	18
274	20231212	144600	334856810	5350	5350	5350	5350	121
275	20231212	144500	334209460	5350	5350	5350	5350	0
276	20231212	144400	334209460	5350	5350	5350	5350	5
277	20231212	144300	334182710	5350	5350	5350	5350	0
278	20231212	144200	334182710	5350	5350	5350	5350	5
279	20231212	144100	334155960	5350	5350	5350	5350	0
280	20231212	144000	334155960	5350	5360	5360	5340	4614
281	20231212	143900	309501050	5360	5360	5360	5360	61
282	20231212	143800	309174090	5360	5360	5360	5360	17
283	20231212	143700	309082970	5360	5360	5360	5360	227
284	20231212	143600	307866250	5360	5360	5360	5360	21
285	20231212	143500	307753690	5360	5360	5360	5360	16
286	20231212	143400	307667930	5360	5360	5360	5350	61
287	20231212	143300	307341200	5360	5360	5360	5350	37
288	20231212	143200	307143110	5360	5360	5360	5350	112
289	20231212	143100	306543800	5360	5360	5360	5360	14
290	20231212	143000	306468760	5360	5360	5360	5350	15
291	20231212	142900	306388370	5360	5360	5360	5350	23
292	20231212	142800	306265190	5360	5360	5360	5350	22
293	20231212	142700	306147360	5350	5350	5350	5350	539
294	20231212	142600	303263710	5350	5350	5350	5350	2015
295	20231212	142500	292483460	5350	5350	5350	5350	12
296	20231212	142400	292419260	5350	5350	5350	5350	4
297	20231212	142300	292397860	5340	5340	5340	5340	0
298	20231212	142200	292397860	5340	5340	5340	5340	20
299	20231212	142100	292291060	5350	5350	5350	5350	0
300	20231212	142000	292291060	5350	5350	5350	5350	0
301	20231212	141900	292291060	5350	5350	5350	5350	117
302	20231212	141800	291665110	5350	5350	5350	5350	174
303	20231212	141700	290734210	5350	5350	5350	5350	0
304	20231212	141600	290734210	5350	5350	5350	5350	2000
305	20231212	141500	280034210	5350	5350	5350	5350	10
306	20231212	141400	279980710	5350	5350	5350	5350	5
307	20231212	141300	279953960	5350	5350	5350	5350	0
308	20231212	141200	279953960	5350	5350	5350	5350	1
309	20231212	141100	279948610	5350	5350	5350	5350	885
310	20231212	141000	275213860	5340	5340	5340	5340	162
311	20231212	140900	274348780	5340	5350	5350	5340	2003
312	20231212	140800	263632760	5340	5340	5340	5340	830
313	20231212	140700	259200560	5350	5350	5350	5350	100
314	20231212	140600	258665560	5350	5350	5350	5350	0
315	20231212	140500	258665560	5350	5350	5350	5350	0
316	20231212	140400	258665560	5350	5350	5350	5350	700
317	20231212	140300	254920560	5350	5350	5350	5350	0
318	20231212	140200	254920560	5350	5350	5350	5350	1
319	20231212	140100	254915210	5340	5340	5340	5340	58
320	20231212	140000	254605490	5340	5340	5340	5340	132
321	20231212	135900	253900610	5340	5340	5340	5340	20
322	20231212	135800	253793810	5350	5350	5350	5350	59
323	20231212	135700	253478160	5350	5350	5350	5350	0
324	20231212	135600	253478160	5350	5350	5350	5350	0
325	20231212	135500	253478160	5350	5330	5350	5330	34
326	20231212	135400	253296910	5330	5340	5350	5330	100
327	20231212	135300	252763800	5340	5340	5340	5340	70
328	20231212	135200	252390000	5350	5350	5350	5350	0
329	20231212	135100	252390000	5350	5350	5350	5350	0
330	20231212	135000	252390000	5350	5340	5350	5330	103
331	20231212	134900	251839970	5350	5350	5350	5350	0
332	20231212	134800	251839970	5350	5350	5350	5350	0
333	20231212	134700	251839970	5350	5350	5350	5350	0
334	20231212	134600	251839970	5350	5350	5350	5350	0
335	20231212	134500	251839970	5350	5350	5350	5350	1
336	20231212	134400	251834620	5330	5340	5340	5330	546
337	20231212	134300	248923470	5350	5350	5350	5350	0
338	20231212	134200	248923470	5350	5350	5350	5350	1
339	20231212	134100	248918120	5340	5350	5350	5340	13
340	20231212	134000	248848670	5350	5350	5350	5350	0
341	20231212	133900	248848670	5350	5350	5350	5350	0
342	20231212	133800	248848670	5350	5350	5350	5350	0
343	20231212	133700	248848670	5350	5350	5350	5350	0
344	20231212	133600	248848670	5350	5350	5350	5350	1
345	20231212	133500	248843320	5350	5350	5350	5350	0
346	20231212	133400	248843320	5350	5350	5350	5350	1
347	20231212	133300	248837970	5340	5340	5340	5340	102
348	20231212	133200	248293290	5350	5350	5350	5350	0
349	20231212	133100	248293290	5350	5350	5350	5350	1
350	20231212	133000	248287940	5350	5340	5350	5340	82
351	20231212	132900	247849710	5340	5340	5340	5340	0
352	20231212	132800	247849710	5340	5340	5340	5340	2
353	20231212	132700	247839030	5340	5340	5340	5340	40
354	20231212	132600	247625430	5340	5340	5340	5340	1
355	20231212	132500	247620090	5330	5330	5330	5330	1
356	20231212	132400	247614760	5340	5340	5340	5340	1
357	20231212	132300	247609420	5340	5340	5340	5340	9
358	20231212	132200	247561360	5340	5340	5340	5340	0
359	20231212	132100	247561360	5340	5340	5340	5340	1
360	20231212	132000	247556020	5350	5350	5350	5350	0
361	20231212	131900	247556020	5350	5350	5350	5350	0
362	20231212	131800	247556020	5350	5350	5350	5350	0
363	20231212	131700	247556020	5350	5340	5350	5340	856
364	20231212	131600	242979980	5330	5340	5340	5330	19
365	20231212	131500	242878700	5340	5350	5350	5340	122
366	20231212	131400	242227020	5350	5330	5350	5330	764
367	20231212	131300	238147250	5330	5330	5330	5330	0
368	20231212	131200	238147250	5330	5330	5330	5330	0
369	20231212	131100	238147250	5330	5330	5330	5330	421
370	20231212	131000	235903320	5330	5330	5330	5330	0
371	20231212	130900	235903320	5330	5330	5330	5330	1
372	20231212	130800	235897990	5330	5330	5330	5330	0
373	20231212	130700	235897990	5330	5330	5330	5330	0
374	20231212	130600	235897990	5330	5330	5330	5330	0
375	20231212	130500	235897990	5330	5330	5330	5330	0
376	20231212	130400	235897990	5330	5330	5330	5330	0
377	20231212	130300	235897990	5330	5330	5330	5330	625
378	20231212	130200	232566740	5330	5330	5330	5330	34
379	20231212	130100	232385520	5330	5330	5330	5330	0
380	20231212	130000	232385520	5330	5330	5330	5330	0
381	20231212	125900	232385520	5330	5330	5330	5330	10
382	20231212	125800	232332220	5330	5330	5330	5330	0
383	20231212	125700	232332220	5330	5330	5330	5330	0
384	20231212	125600	232332220	5330	5330	5330	5330	263
385	20231212	125500	230930430	5330	5330	5330	5330	0
386	20231212	125400	230930430	5330	5330	5330	5330	389
387	20231212	125300	228857060	5340	5340	5340	5340	0
388	20231212	125200	228857060	5340	5340	5340	5340	0
389	20231212	125100	228857060	5340	5330	5340	5330	541
390	20231212	125000	225968130	5330	5330	5330	5330	6
391	20231212	124900	225936150	5340	5340	5340	5340	0
392	20231212	124800	225936150	5340	5340	5340	5340	0
393	20231212	124700	225936150	5340	5340	5340	5340	0
394	20231212	124600	225936150	5340	5340	5340	5340	0
395	20231212	124500	225936150	5340	5340	5340	5340	0
396	20231212	124400	225936150	5340	5340	5340	5340	0
397	20231212	124300	225936150	5340	5340	5340	5340	0
398	20231212	124200	225936150	5340	5340	5340	5340	1
399	20231212	124100	225930810	5330	5330	5330	5330	156
400	20231212	124000	225099330	5330	5330	5330	5330	15
401	20231212	123900	225019380	5330	5330	5330	5330	134
402	20231212	123800	224305160	5330	5330	5330	5330	0
403	20231212	123700	224305160	5330	5330	5330	5330	545
404	20231212	123600	221400310	5330	5330	5330	5330	3
405	20231212	123500	221384320	5320	5320	5320	5320	0
406	20231212	123400	221384320	5320	5320	5320	5320	45
407	20231212	123300	221144920	5320	5320	5320	5320	0
408	20231212	123200	221144920	5320	5320	5320	5320	0
409	20231212	123100	221144920	5320	5320	5320	5320	286
410	20231212	123000	219623400	5330	5330	5330	5330	0
411	20231212	122900	219623400	5330	5330	5330	5330	0
412	20231212	122800	219623400	5330	5330	5330	5330	2
413	20231212	122700	219612740	5320	5320	5320	5320	0
414	20231212	122600	219612740	5320	5320	5320	5320	0
415	20231212	122500	219612740	5320	5320	5320	5320	555
416	20231212	122400	216660140	5330	5330	5330	5330	0
417	20231212	122300	216660140	5330	5330	5330	5330	200
418	20231212	122200	215594140	5330	5330	5330	5330	0
419	20231212	122100	215594140	5330	5330	5330	5330	43
420	20231212	122000	215364950	5330	5330	5330	5330	0
421	20231212	121900	215364950	5330	5330	5330	5330	1086
422	20231212	121800	209576570	5340	5330	5340	5330	16
423	20231212	121700	209491140	5330	5310	5330	5310	9203
424	20231212	121600	160449610	5320	5320	5320	5320	2100
425	20231212	121500	149277610	5320	5320	5330	5320	2278
426	20231212	121400	137158630	5310	5310	5310	5310	100
427	20231212	121300	136627630	5310	5310	5310	5310	1530
428	20231212	121200	128503330	5300	5300	5300	5300	0
429	20231212	121100	128503330	5300	5300	5300	5300	1
430	20231212	121000	128498030	5300	5300	5300	5300	0
431	20231212	120900	128498030	5300	5300	5300	5300	1781
432	20231212	120800	119058730	5290	5300	5300	5290	9
433	20231212	120700	119011110	5300	5300	5300	5300	0
434	20231212	120600	119011110	5300	5300	5300	5300	0
435	20231212	120500	119011110	5300	5300	5300	5300	0
436	20231212	120400	119011110	5300	5300	5300	5300	0
437	20231212	120300	119011110	5300	5300	5300	5300	2
438	20231212	120200	119000510	5300	5300	5300	5300	0
439	20231212	120100	119000510	5300	5300	5300	5300	0
440	20231212	120000	119000510	5300	5300	5300	5300	55
441	20231212	115900	118709010	5300	5300	5300	5300	5
442	20231212	115800	118682510	5300	5300	5300	5300	0
443	20231212	115700	118682510	5300	5300	5300	5300	0
444	20231212	115600	118682510	5300	5300	5300	5300	0
445	20231212	115500	118682510	5300	5300	5300	5300	0
446	20231212	115400	118682510	5300	5300	5300	5300	0
447	20231212	115300	118682510	5300	5300	5300	5300	0
448	20231212	115200	118682510	5300	5300	5300	5300	0
449	20231212	115100	118682510	5300	5300	5300	5300	0
450	20231212	115000	118682510	5300	5300	5300	5300	0
451	20231212	114900	118682510	5300	5300	5300	5300	1
452	20231212	114800	118677210	5290	5290	5290	5290	5
453	20231212	114700	118650760	5300	5300	5300	5300	0
454	20231212	114600	118650760	5300	5300	5300	5300	0
455	20231212	114500	118650760	5300	5290	5300	5290	71
456	20231212	114400	118275160	5300	5300	5300	5300	0
457	20231212	114300	118275160	5300	5300	5300	5300	201
458	20231212	114200	117209860	5280	5280	5280	5280	0
459	20231212	114100	117209860	5280	5290	5290	5280	64
460	20231212	114000	116871630	5300	5300	5300	5300	0
461	20231212	113900	116871630	5300	5300	5300	5300	0
462	20231212	113800	116871630	5300	5300	5300	5300	200
463	20231212	113700	115811630	5300	5300	5300	5300	0
464	20231212	113600	115811630	5300	5300	5300	5300	0
465	20231212	113500	115811630	5300	5300	5300	5300	0
466	20231212	113400	115811630	5300	5300	5300	5300	0
467	20231212	113300	115811630	5300	5300	5300	5300	0
468	20231212	113200	115811630	5300	5290	5300	5290	3
469	20231212	113100	115795750	5280	5290	5290	5280	991
470	20231212	113000	110563250	5280	5280	5280	5280	0
471	20231212	112900	110563250	5280	5280	5280	5280	0
472	20231212	112800	110563250	5280	5280	5280	5280	80
473	20231212	112700	110140850	5280	5300	5300	5280	71
474	20231212	112600	109765950	5290	5290	5290	5290	0
475	20231212	112500	109765950	5290	5290	5290	5290	0
476	20231212	112400	109765950	5290	5290	5290	5290	0
477	20231212	112300	109765950	5290	5290	5290	5290	0
478	20231212	112200	109765950	5290	5290	5290	5290	0
479	20231212	112100	109765950	5290	5290	5290	5290	206
480	20231212	112000	108676210	5290	5290	5290	5290	0
481	20231212	111900	108676210	5290	5280	5290	5280	1002
482	20231212	111800	103385630	5290	5290	5290	5290	2
483	20231212	111700	103375050	5280	5290	5290	5280	1005
484	20231212	111600	98068600	5290	5290	5290	5290	0
485	20231212	111500	98068600	5290	5290	5290	5290	0
486	20231212	111400	98068600	5290	5290	5290	5290	0
487	20231212	111300	98068600	5290	5290	5290	5290	0
488	20231212	111200	98068600	5290	5290	5290	5290	0
489	20231212	111100	98068600	5290	5290	5290	5290	50
490	20231212	111000	97804100	5290	5290	5290	5290	0
491	20231212	110900	97804100	5290	5290	5290	5290	0
492	20231212	110800	97804100	5290	5290	5290	5290	0
493	20231212	110700	97804100	5290	5290	5290	5290	0
494	20231212	110600	97804100	5290	5290	5290	5290	57
495	20231212	110500	97502570	5280	5290	5290	5280	2
496	20231212	110400	97492000	5290	5290	5290	5290	0
497	20231212	110300	97492000	5290	5290	5290	5290	0
498	20231212	110200	97492000	5290	5290	5290	5290	0
499	20231212	110100	97492000	5290	5290	5290	5290	1
500	20231212	110000	97486710	5290	5290	5290	5290	3
501	20231212	105900	97470840	5280	5300	5300	5280	8
502	20231212	105800	97428500	5290	5290	5290	5290	4
503	20231212	105700	97407340	5290	5290	5290	5290	239
504	20231212	105600	96143030	5290	5280	5290	5280	116
505	20231212	105500	95530530	5280	5280	5280	5280	0
506	20231212	105400	95530530	5280	5290	5290	5280	2
507	20231212	105300	95519960	5290	5290	5290	5290	1258
508	20231212	105200	88865140	5300	5300	5300	5300	0
509	20231212	105100	88865140	5300	5300	5300	5300	0
510	20231212	105000	88865140	5300	5300	5300	5300	0
511	20231212	104900	88865140	5300	5300	5300	5300	0
512	20231212	104800	88865140	5300	5300	5300	5300	0
513	20231212	104700	88865140	5300	5300	5300	5300	0
514	20231212	104600	88865140	5300	5300	5300	5300	50
515	20231212	104500	88600140	5300	5300	5300	5300	195
516	20231212	104400	87566640	5310	5310	5310	5310	4
517	20231212	104300	87545400	5310	5310	5310	5310	1
518	20231212	104200	87540090	5300	5300	5300	5300	0
519	20231212	104100	87540090	5300	5300	5300	5300	125
520	20231212	104000	86877590	5300	5300	5300	5300	1
521	20231212	103900	86872290	5300	5300	5300	5300	8
522	20231212	103800	86829890	5300	5300	5300	5300	12
523	20231212	103700	86766290	5300	5300	5300	5300	1
524	20231212	103600	86760990	5300	5300	5300	5300	7
525	20231212	103500	86723890	5290	5300	5300	5290	89
526	20231212	103400	86253070	5290	5310	5310	5290	16
527	20231212	103300	86168200	5300	5300	5300	5300	0
528	20231212	103200	86168200	5300	5300	5300	5300	0
529	20231212	103100	86168200	5300	5300	5300	5300	0
530	20231212	103000	86168200	5300	5300	5300	5300	0
531	20231212	102900	86168200	5300	5300	5300	5300	0
532	20231212	102800	86168200	5300	5300	5300	5300	0
533	20231212	102700	86168200	5300	5300	5300	5300	2
534	20231212	102600	86157600	5310	5310	5310	5310	1
535	20231212	102500	86152290	5290	5290	5290	5290	0
536	20231212	102400	86152290	5290	5290	5290	5290	0
537	20231212	102300	86152290	5290	5300	5300	5290	20
538	20231212	102200	86046420	5310	5310	5310	5310	0
539	20231212	102100	86046420	5310	5300	5310	5300	12
540	20231212	102000	85982800	5300	5300	5300	5300	0
541	20231212	101900	85982800	5300	5300	5300	5300	1
542	20231212	101800	85977500	5300	5300	5300	5300	0
543	20231212	101700	85977500	5300	5300	5300	5300	30
544	20231212	101600	85818500	5310	5310	5310	5310	0
545	20231212	101500	85818500	5310	5310	5310	5310	0
546	20231212	101400	85818500	5310	5310	5310	5310	2
547	20231212	101300	85807880	5300	5300	5300	5300	0
548	20231212	101200	85807880	5300	5300	5300	5300	1183
549	20231212	101100	79537980	5320	5320	5320	5320	0
550	20231212	101000	79537980	5320	5320	5320	5320	0
551	20231212	100900	79537980	5320	5320	5320	5320	0
552	20231212	100800	79537980	5320	5320	5320	5320	10
553	20231212	100700	79484780	5320	5320	5320	5320	0
554	20231212	100600	79484780	5320	5320	5320	5320	35
555	20231212	100500	79298580	5300	5300	5300	5300	0
556	20231212	100400	79298580	5300	5300	5300	5300	0
557	20231212	100300	79298580	5300	5300	5300	5300	20
558	20231212	100200	79192580	5320	5320	5320	5320	0
559	20231212	100100	79192580	5320	5320	5320	5320	1
560	20231212	100000	79187260	5320	5320	5320	5320	0
561	20231212	095900	79187260	5320	5320	5320	5320	0
562	20231212	095800	79187260	5320	5320	5320	5320	2
563	20231212	095700	79176620	5310	5310	5310	5310	1
564	20231212	095600	79171310	5310	5310	5310	5310	0
565	20231212	095500	79171310	5310	5310	5310	5310	0
566	20231212	095400	79171310	5310	5310	5310	5310	0
567	20231212	095300	79171310	5310	5310	5310	5310	0
568	20231212	095200	79171310	5310	5310	5310	5310	0
569	20231212	095100	79171310	5310	5310	5310	5310	0
570	20231212	095000	79171310	5310	5310	5310	5310	0
571	20231212	094900	79171310	5310	5310	5310	5310	3
572	20231212	094800	79155380	5310	5310	5310	5310	0
573	20231212	094700	79155380	5310	5310	5310	5310	0
574	20231212	094600	79155380	5310	5310	5310	5310	0
575	20231212	094500	79155380	5310	5310	5310	5310	19
576	20231212	094400	79054490	5320	5320	5320	5320	0
577	20231212	094300	79054490	5320	5320	5320	5320	0
578	20231212	094200	79054490	5320	5320	5320	5320	111
579	20231212	094100	78463970	5330	5330	5330	5330	344
580	20231212	094000	76630450	5330	5330	5330	5330	258
581	20231212	093900	75255310	5320	5320	5320	5320	0
582	20231212	093800	75255310	5320	5320	5320	5320	350
583	20231212	093700	73393310	5330	5330	5330	5330	5
584	20231212	093600	73366660	5320	5320	5320	5320	3
585	20231212	093500	73350700	5330	5330	5330	5330	3
586	20231212	093400	73334710	5320	5320	5320	5320	181
587	20231212	093300	72371790	5320	5320	5320	5320	108
588	20231212	093200	71797230	5320	5320	5320	5320	0
589	20231212	093100	71797230	5320	5330	5330	5320	3050
590	20231212	093000	55570730	5330	5330	5330	5330	216
591	20231212	092900	54419450	5330	5330	5330	5330	844
592	20231212	092800	49920930	5330	5330	5330	5330	5
593	20231212	092700	49894280	5340	5340	5340	5340	50
594	20231212	092600	49627280	5330	5330	5330	5330	100
595	20231212	092500	49094280	5340	5330	5340	5330	102
596	20231212	092400	48550600	5330	5330	5330	5330	100
597	20231212	092300	48017600	5320	5330	5330	5320	118
598	20231212	092200	47388840	5330	5330	5330	5330	500
599	20231212	092100	44723840	5330	5330	5330	5330	0
600	20231212	092000	44723840	5330	5330	5330	5330	0
601	20231212	091900	44723840	5330	5330	5330	5330	0
602	20231212	091800	44723840	5330	5330	5330	5330	1485
603	20231212	091700	36808790	5340	5340	5340	5330	149
604	20231212	091600	36014110	5330	5330	5330	5330	2280
605	20231212	091500	23861710	5330	5320	5330	5320	176
606	20231212	091400	22923780	5330	5330	5330	5330	314
607	20231212	091300	21250160	5330	5330	5330	5330	2397
608	20231212	091200	8474150	5330	5330	5330	5330	0
609	20231212	091100	8474150	5330	5330	5330	5330	90
610	20231212	091000	7994450	5310	5310	5310	5310	0
611	20231212	090900	7994450	5310	5320	5320	5310	1117
612	20231212	090800	2053760	5320	5320	5320	5320	0
613	20231212	090700	2053760	5320	5320	5320	5320	266
614	20231212	090600	638640	5320	5330	5330	5320	86
615	20231212	090500	180310	5310	5310	5310	5310	10
616	20231212	090400	127210	5310	5310	5310	5310	0
617	20231212	090300	127210	5310	5310	5310	5310	1
618	20231212	090200	121900	5300	5300	5300	5300	0
619	20231212	090100	121900	5300	5300	5300	5300	0
620	20231212	090000	121900	5300	5300	5300	5300	23