KissMeData/166480/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202400	270564910	5980	5980	5980	5980	61
3	20231212	202300	270564910	5980	5980	5980	5980	0
4	20231212	202200	270564910	5980	5980	5980	5980	0
5	20231212	202100	270564910	5980	5980	5980	5980	0
6	20231212	202000	270564910	5980	5980	5980	5980	0
7	20231212	201900	270564910	5980	5980	5980	5980	0
8	20231212	201800	270564910	5980	5980	5980	5980	0
9	20231212	201700	270564910	5980	5980	5980	5980	0
10	20231212	201600	270564910	5980	5980	5980	5980	0
11	20231212	201500	270564910	5980	5980	5980	5980	0
12	20231212	201400	270564910	5980	5980	5980	5980	0
13	20231212	201300	270564910	5980	5980	5980	5980	0
14	20231212	201200	270564910	5980	5980	5980	5980	0
15	20231212	201100	270564910	5980	5980	5980	5980	0
16	20231212	201000	270564910	5980	5980	5980	5980	0
17	20231212	200900	270564910	5980	5980	5980	5980	0
18	20231212	200800	270564910	5980	5980	5980	5980	0
19	20231212	200700	270564910	5980	5980	5980	5980	0
20	20231212	200600	270564910	5980	5980	5980	5980	0
21	20231212	200500	270564910	5980	5980	5980	5980	0
22	20231212	200400	270564910	5980	5980	5980	5980	0
23	20231212	200300	270564910	5980	5980	5980	5980	0
24	20231212	200200	270564910	5980	5980	5980	5980	0
25	20231212	200100	270564910	5980	5980	5980	5980	0
26	20231212	200000	270564910	5980	5980	5980	5980	0
27	20231212	195900	270564910	5980	5980	5980	5980	0
28	20231212	195800	270564910	5980	5980	5980	5980	0
29	20231212	195700	270564910	5980	5980	5980	5980	0
30	20231212	195600	270564910	5980	5980	5980	5980	0
31	20231212	195500	270564910	5980	5980	5980	5980	0
32	20231212	195400	270564910	5980	5980	5980	5980	61
33	20231212	195300	270564910	5980	5980	5980	5980	0
34	20231212	195200	270564910	5980	5980	5980	5980	0
35	20231212	195100	270564910	5980	5980	5980	5980	0
36	20231212	195000	270564910	5980	5980	5980	5980	0
37	20231212	194900	270564910	5980	5980	5980	5980	0
38	20231212	194800	270564910	5980	5980	5980	5980	0
39	20231212	194700	270564910	5980	5980	5980	5980	0
40	20231212	194600	270564910	5980	5980	5980	5980	0
41	20231212	194500	270564910	5980	5980	5980	5980	0
42	20231212	194400	270564910	5980	5980	5980	5980	0
43	20231212	194300	270564910	5980	5980	5980	5980	0
44	20231212	194200	270564910	5980	5980	5980	5980	0
45	20231212	194100	270564910	5980	5980	5980	5980	0
46	20231212	194000	270564910	5980	5980	5980	5980	0
47	20231212	193900	270564910	5980	5980	5980	5980	0
48	20231212	193800	270564910	5980	5980	5980	5980	0
49	20231212	193700	270564910	5980	5980	5980	5980	0
50	20231212	193600	270564910	5980	5980	5980	5980	0
51	20231212	193500	270564910	5980	5980	5980	5980	0
52	20231212	193400	270564910	5980	5980	5980	5980	0
53	20231212	193300	270564910	5980	5980	5980	5980	0
54	20231212	193200	270564910	5980	5980	5980	5980	0
55	20231212	193100	270564910	5980	5980	5980	5980	0
56	20231212	193000	270564910	5980	5980	5980	5980	0
57	20231212	192900	270564910	5980	5980	5980	5980	0
58	20231212	192800	270564910	5980	5980	5980	5980	0
59	20231212	192700	270564910	5980	5980	5980	5980	0
60	20231212	192600	270564910	5980	5980	5980	5980	0
61	20231212	192500	270564910	5980	5980	5980	5980	0
62	20231212	192400	270564910	5980	5980	5980	5980	61
63	20231212	192300	270564910	5980	5980	5980	5980	0
64	20231212	192200	270564910	5980	5980	5980	5980	0
65	20231212	192100	270564910	5980	5980	5980	5980	0
66	20231212	192000	270564910	5980	5980	5980	5980	0
67	20231212	191900	270564910	5980	5980	5980	5980	0
68	20231212	191800	270564910	5980	5980	5980	5980	0
69	20231212	191700	270564910	5980	5980	5980	5980	0
70	20231212	191600	270564910	5980	5980	5980	5980	0
71	20231212	191500	270564910	5980	5980	5980	5980	0
72	20231212	191400	270564910	5980	5980	5980	5980	0
73	20231212	191300	270564910	5980	5980	5980	5980	0
74	20231212	191200	270564910	5980	5980	5980	5980	0
75	20231212	191100	270564910	5980	5980	5980	5980	0
76	20231212	191000	270564910	5980	5980	5980	5980	0
77	20231212	190900	270564910	5980	5980	5980	5980	0
78	20231212	190800	270564910	5980	5980	5980	5980	0
79	20231212	190700	270564910	5980	5980	5980	5980	0
80	20231212	190600	270564910	5980	5980	5980	5980	0
81	20231212	190500	270564910	5980	5980	5980	5980	0
82	20231212	190400	270564910	5980	5980	5980	5980	0
83	20231212	190300	270564910	5980	5980	5980	5980	0
84	20231212	190200	270564910	5980	5980	5980	5980	0
85	20231212	190100	270564910	5980	5980	5980	5980	0
86	20231212	190000	270564910	5980	5980	5980	5980	0
87	20231212	185900	270564910	5980	5980	5980	5980	0
88	20231212	185800	270564910	5980	5980	5980	5980	0
89	20231212	185700	270564910	5980	5980	5980	5980	0
90	20231212	185600	270564910	5980	5980	5980	5980	0
91	20231212	185500	270564910	5980	5980	5980	5980	0
92	20231212	185400	270564910	5980	5980	5980	5980	61
93	20231212	185300	270564910	5980	5980	5980	5980	0
94	20231212	185200	270564910	5980	5980	5980	5980	0
95	20231212	185100	270564910	5980	5980	5980	5980	0
96	20231212	185000	270564910	5980	5980	5980	5980	0
97	20231212	184900	270564910	5980	5980	5980	5980	0
98	20231212	184800	270564910	5980	5980	5980	5980	0
99	20231212	184700	270564910	5980	5980	5980	5980	0
100	20231212	184600	270564910	5980	5980	5980	5980	0
101	20231212	184500	270564910	5980	5980	5980	5980	0
102	20231212	184400	270564910	5980	5980	5980	5980	0
103	20231212	184300	270564910	5980	5980	5980	5980	0
104	20231212	184200	270564910	5980	5980	5980	5980	0
105	20231212	184100	270564910	5980	5980	5980	5980	0
106	20231212	184000	270564910	5980	5980	5980	5980	0
107	20231212	183900	270564910	5980	5980	5980	5980	0
108	20231212	183800	270564910	5980	5980	5980	5980	0
109	20231212	183700	270564910	5980	5980	5980	5980	0
110	20231212	183600	270564910	5980	5980	5980	5980	0
111	20231212	183500	270564910	5980	5980	5980	5980	0
112	20231212	183400	270564910	5980	5980	5980	5980	0
113	20231212	183300	270564910	5980	5980	5980	5980	0
114	20231212	183200	270564910	5980	5980	5980	5980	0
115	20231212	183100	270564910	5980	5980	5980	5980	0
116	20231212	183000	270564910	5980	5980	5980	5980	0
117	20231212	182900	270564910	5980	5980	5980	5980	0
118	20231212	182800	270564910	5980	5980	5980	5980	0
119	20231212	182700	270564910	5980	5980	5980	5980	0
120	20231212	182600	270564910	5980	5980	5980	5980	0
121	20231212	182500	270564910	5980	5980	5980	5980	0
122	20231212	182400	270564910	5980	5980	5980	5980	61
123	20231212	182300	270564910	5980	5980	5980	5980	0
124	20231212	182200	270564910	5980	5980	5980	5980	0
125	20231212	182100	270564910	5980	5980	5980	5980	0
126	20231212	182000	270564910	5980	5980	5980	5980	0
127	20231212	181900	270564910	5980	5980	5980	5980	0
128	20231212	181800	270564910	5980	5980	5980	5980	0
129	20231212	181700	270564910	5980	5980	5980	5980	0
130	20231212	181600	270564910	5980	5980	5980	5980	0
131	20231212	181500	270564910	5980	5980	5980	5980	0
132	20231212	181400	270564910	5980	5980	5980	5980	0
133	20231212	181300	270564910	5980	5980	5980	5980	0
134	20231212	181200	270564910	5980	5980	5980	5980	0
135	20231212	181100	270564910	5980	5980	5980	5980	0
136	20231212	181000	270564910	5980	5980	5980	5980	0
137	20231212	180900	270564910	5980	5980	5980	5980	0
138	20231212	180800	270564910	5980	5980	5980	5980	0
139	20231212	180700	270564910	5980	5980	5980	5980	0
140	20231212	180600	270564910	5980	5980	5980	5980	0
141	20231212	180500	270564910	5980	5980	5980	5980	0
142	20231212	180400	270564910	5980	5980	5980	5980	0
143	20231212	180300	270564910	5980	5980	5980	5980	0
144	20231212	180200	270564910	5980	5980	5980	5980	0
145	20231212	180100	270564910	5980	5980	5980	5980	0
146	20231212	180000	270564910	5980	5980	5980	5980	0
147	20231212	175900	270564910	5980	5980	5980	5980	0
148	20231212	175800	270564910	5980	5980	5980	5980	0
149	20231212	175700	270564910	5980	5980	5980	5980	0
150	20231212	175600	270564910	5980	5980	5980	5980	0
151	20231212	175500	270564910	5980	5980	5980	5980	0
152	20231212	175400	270564910	5980	5980	5980	5980	61
153	20231212	175300	270564910	5980	5980	5980	5980	0
154	20231212	175200	270564910	5980	5980	5980	5980	0
155	20231212	175100	270564910	5980	5980	5980	5980	0
156	20231212	175000	270564910	5980	5980	5980	5980	0
157	20231212	174900	270564910	5980	5980	5980	5980	0
158	20231212	174800	270564910	5980	5980	5980	5980	0
159	20231212	174700	270564910	5980	5980	5980	5980	0
160	20231212	174600	270564910	5980	5980	5980	5980	0
161	20231212	174500	270564910	5980	5980	5980	5980	0
162	20231212	174400	270564910	5980	5980	5980	5980	0
163	20231212	174300	270564910	5980	5980	5980	5980	0
164	20231212	174200	270564910	5980	5980	5980	5980	0
165	20231212	174100	270564910	5980	5980	5980	5980	0
166	20231212	174000	270564910	5980	5980	5980	5980	0
167	20231212	173900	270564910	5980	5980	5980	5980	0
168	20231212	173800	270564910	5980	5980	5980	5980	0
169	20231212	173700	270564910	5980	5980	5980	5980	0
170	20231212	173600	270564910	5980	5980	5980	5980	0
171	20231212	173500	270564910	5980	5980	5980	5980	0
172	20231212	173400	270564910	5980	5980	5980	5980	0
173	20231212	173300	270564910	5980	5980	5980	5980	0
174	20231212	173200	270564910	5980	5980	5980	5980	0
175	20231212	173100	270564910	5980	5980	5980	5980	0
176	20231212	173000	270564910	5980	5980	5980	5980	0
177	20231212	172900	270564910	5980	5980	5980	5980	0
178	20231212	172800	270564910	5980	5980	5980	5980	0
179	20231212	172700	270564910	5980	5980	5980	5980	0
180	20231212	172600	270564910	5980	5980	5980	5980	0
181	20231212	172500	270564910	5980	5980	5980	5980	0
182	20231212	172400	270564910	5980	5980	5980	5980	61
183	20231212	172300	270564910	5980	5980	5980	5980	0
184	20231212	172200	270564910	5980	5980	5980	5980	0
185	20231212	172100	270564910	5980	5980	5980	5980	0
186	20231212	172000	270564910	5980	5980	5980	5980	0
187	20231212	171900	270564910	5980	5980	5980	5980	0
188	20231212	171800	270564910	5980	5980	5980	5980	0
189	20231212	171700	270564910	5980	5980	5980	5980	0
190	20231212	171600	270564910	5980	5980	5980	5980	0
191	20231212	171500	270564910	5980	5980	5980	5980	0
192	20231212	171400	270564910	5980	5980	5980	5980	0
193	20231212	171300	270564910	5980	5980	5980	5980	0
194	20231212	171200	270564910	5980	5980	5980	5980	0
195	20231212	171100	270564910	5980	5980	5980	5980	0
196	20231212	171000	270564910	5980	5980	5980	5980	0
197	20231212	170900	270564910	5980	5980	5980	5980	0
198	20231212	170800	270564910	5980	5980	5980	5980	0
199	20231212	170700	270564910	5980	5980	5980	5980	0
200	20231212	170600	270564910	5980	5980	5980	5980	0
201	20231212	170500	270564910	5980	5980	5980	5980	0
202	20231212	170400	270564910	5980	5980	5980	5980	0
203	20231212	170300	270564910	5980	5980	5980	5980	0
204	20231212	170200	270564910	5980	5980	5980	5980	0
205	20231212	170100	270564910	5980	5980	5980	5980	0
206	20231212	170000	270564910	5980	5980	5980	5980	0
207	20231212	165900	270564910	5980	5980	5980	5980	0
208	20231212	165800	270564910	5980	5980	5980	5980	0
209	20231212	165700	270564910	5980	5980	5980	5980	0
210	20231212	165600	270564910	5980	5980	5980	5980	0
211	20231212	165500	270564910	5980	5980	5980	5980	0
212	20231212	165400	270564910	5980	5980	5980	5980	61
213	20231212	165300	270564910	5980	5980	5980	5980	0
214	20231212	165200	270564910	5980	5980	5980	5980	0
215	20231212	165100	270564910	5980	5980	5980	5980	0
216	20231212	165000	270564910	5980	5980	5980	5980	0
217	20231212	164900	270564910	5980	5980	5980	5980	0
218	20231212	164800	270564910	5980	5980	5980	5980	0
219	20231212	164700	270564910	5980	5980	5980	5980	0
220	20231212	164600	270564910	5980	5980	5980	5980	0
221	20231212	164500	270564910	5980	5980	5980	5980	0
222	20231212	164400	270564910	5980	5980	5980	5980	0
223	20231212	164300	270564910	5980	5980	5980	5980	0
224	20231212	164200	270564910	5980	5980	5980	5980	0
225	20231212	164100	270564910	5980	5980	5980	5980	0
226	20231212	164000	270564910	5980	5980	5980	5980	0
227	20231212	163900	270564910	5980	5980	5980	5980	0
228	20231212	163800	270564910	5980	5980	5980	5980	0
229	20231212	163700	270564910	5980	5980	5980	5980	0
230	20231212	163600	270564910	5980	5980	5980	5980	0
231	20231212	163500	270564910	5980	5980	5980	5980	0
232	20231212	163400	270564910	5980	5980	5980	5980	0
233	20231212	163300	270564910	5980	5980	5980	5980	0
234	20231212	163200	270564910	5980	5980	5980	5980	0
235	20231212	163100	270564910	5980	5980	5980	5980	0
236	20231212	163000	270564910	5980	5980	5980	5980	0
237	20231212	162900	270564910	5980	5980	5980	5980	0
238	20231212	162800	270564910	5980	5980	5980	5980	0
239	20231212	162700	270564910	5980	5980	5980	5980	0
240	20231212	162600	270564910	5980	5980	5980	5980	0
241	20231212	162500	270564910	5980	5980	5980	5980	0
242	20231212	162400	270564910	5980	5980	5980	5980	61
243	20231212	162300	270564910	5980	5980	5980	5980	0
244	20231212	162200	270564910	5980	5980	5980	5980	0
245	20231212	162100	270564910	5980	5980	5980	5980	0
246	20231212	162000	270564910	5980	5980	5980	5980	0
247	20231212	161900	270564910	5980	5980	5980	5980	0
248	20231212	161800	270564910	5980	5980	5980	5980	0
249	20231212	161700	270564910	5980	5980	5980	5980	0
250	20231212	161600	270564910	5980	5980	5980	5980	0
251	20231212	161500	270564910	5980	5980	5980	5980	0
252	20231212	161400	270564910	5980	5980	5980	5980	0
253	20231212	161300	270564910	5980	5980	5980	5980	0
254	20231212	161200	270564910	5980	5980	5980	5980	0
255	20231212	161100	270564910	5980	5980	5980	5980	0
256	20231212	161000	270564910	5980	5980	5980	5980	0
257	20231212	160900	270564910	5980	5980	5980	5980	0
258	20231212	160800	270564910	5980	5980	5980	5980	0
259	20231212	160700	270564910	5980	5980	5980	5980	0
260	20231212	160600	270564910	5980	5980	5980	5980	0
261	20231212	160500	270564910	5980	5980	5980	5980	0
262	20231212	160400	270564910	5980	5980	5980	5980	0
263	20231212	160300	270564910	5980	5980	5980	5980	0
264	20231212	160200	270564910	5980	5980	5980	5980	0
265	20231212	160100	270564910	5980	5980	5980	5980	0
266	20231212	160000	270564910	5980	5980	5980	5980	0
267	20231212	155900	270564910	5980	5980	5980	5980	0
268	20231212	155800	270564910	5980	5980	5980	5980	0
269	20231212	155700	270564910	5980	5980	5980	5980	0
270	20231212	155600	270564910	5980	5980	5980	5980	0
271	20231212	155500	270564910	5980	5980	5980	5980	0
272	20231212	155400	270564910	5980	5980	5980	5980	61
273	20231212	155300	270564910	5980	5980	5980	5980	0
274	20231212	155200	270564910	5980	5980	5980	5980	0
275	20231212	155100	270564910	5980	5980	5980	5980	0
276	20231212	155000	270564910	5980	5980	5980	5980	0
277	20231212	154900	270564910	5980	5980	5980	5980	0
278	20231212	154800	270564910	5980	5980	5980	5980	0
279	20231212	154700	270564910	5980	5980	5980	5980	0
280	20231212	154600	270564910	5980	5980	5980	5980	0
281	20231212	154500	270564910	5980	5980	5980	5980	0
282	20231212	154400	270564910	5980	5980	5980	5980	0
283	20231212	154300	270564910	5980	5980	5980	5980	0
284	20231212	154200	270564910	5980	5980	5980	5980	0
285	20231212	154100	270564910	5980	5980	5980	5980	0
286	20231212	154000	270564910	5980	5980	5980	5980	0
287	20231212	153900	270564910	5980	5980	5980	5980	0
288	20231212	153800	270564910	5980	5980	5980	5980	0
289	20231212	153700	270564910	5980	5980	5980	5980	0
290	20231212	153600	270564910	5980	5980	5980	5980	0
291	20231212	153500	270564910	5980	5980	5980	5980	0
292	20231212	153400	270564910	5980	5980	5980	5980	0
293	20231212	153300	270564910	5980	5980	5980	5980	0
294	20231212	153200	270564910	5980	5980	5980	5980	0
295	20231212	153100	270564910	5980	5980	5980	5980	0
296	20231212	153000	270564910	5980	5980	5980	5980	61
297	20231212	152900	270200130	5950	5950	5950	5950	0
298	20231212	152800	270200130	5950	5950	5950	5950	0
299	20231212	152700	270200130	5950	5950	5950	5950	0
300	20231212	152600	270200130	5950	5950	5950	5950	0
301	20231212	152500	270200130	5950	5950	5950	5950	0
302	20231212	152400	270200130	5950	5950	5950	5950	0
303	20231212	152300	270200130	5950	5950	5950	5950	0
304	20231212	152200	270200130	5950	5950	5950	5950	0
305	20231212	152100	270200130	5950	5950	5950	5950	0
306	20231212	152000	270200130	5950	5950	5950	5950	0
307	20231212	151900	270200130	5950	5920	5950	5920	160
308	20231212	151800	269252840	5950	5950	5950	5950	0
309	20231212	151700	269252840	5950	5950	5950	5950	0
310	20231212	151600	269252840	5950	5950	5950	5950	5
311	20231212	151500	269223090	5950	5950	5950	5950	0
312	20231212	151400	269223090	5950	5950	5950	5950	0
313	20231212	151300	269223090	5950	5950	5950	5950	0
314	20231212	151200	269223090	5950	5950	5950	5950	0
315	20231212	151100	269223090	5950	5940	5950	5940	16
316	20231212	151000	269128040	5950	5950	5950	5950	175
317	20231212	150900	268086790	5970	5970	5970	5970	0
318	20231212	150800	268086790	5970	5970	5970	5970	0
319	20231212	150700	268086790	5970	5960	5970	5960	6
320	20231212	150600	268051020	5970	5970	5970	5970	0
321	20231212	150500	268051020	5970	5970	5970	5970	0
322	20231212	150400	268051020	5970	5970	5970	5970	1
323	20231212	150300	268045050	5950	5950	5950	5950	10
324	20231212	150200	267985550	5950	5950	5950	5950	17
325	20231212	150100	267884400	5960	5960	5960	5960	0
326	20231212	150000	267884400	5960	5950	5960	5950	100
327	20231212	145900	267288620	5960	5960	5960	5960	0
328	20231212	145800	267288620	5960	5960	5960	5960	0
329	20231212	145700	267288620	5960	5960	5960	5960	0
330	20231212	145600	267288620	5960	5960	5960	5960	0
331	20231212	145500	267288620	5960	5960	5960	5960	0
332	20231212	145400	267288620	5960	5960	5960	5960	1
333	20231212	145300	267282660	5910	5910	5910	5910	0
334	20231212	145200	267282660	5910	5940	5940	5900	1947
335	20231212	145100	255746780	5980	5980	5980	5980	0
336	20231212	145000	255746780	5980	5980	5980	5980	0
337	20231212	144900	255746780	5980	5980	5980	5980	0
338	20231212	144800	255746780	5980	5980	5980	5980	1
339	20231212	144700	255740800	5940	5950	5950	5940	543
340	20231212	144600	252515020	6000	6000	6000	6000	0
341	20231212	144500	252515020	6000	6000	6000	6000	0
342	20231212	144400	252515020	6000	6000	6000	6000	0
343	20231212	144300	252515020	6000	5950	6000	5950	14
344	20231212	144200	252431340	5960	5960	5960	5960	40
345	20231212	144100	252192940	5960	5950	5960	5940	88
346	20231212	144000	251670190	5950	5950	5960	5940	2089
347	20231212	143900	239241500	5970	5960	5970	5950	871
348	20231212	143800	234050770	5960	5970	5970	5960	37
349	20231212	143700	233829910	5980	5980	5980	5980	0
350	20231212	143600	233829910	5980	5980	5980	5980	0
351	20231212	143500	233829910	5980	5980	5980	5980	425
352	20231212	143400	231288410	5980	5980	5980	5980	0
353	20231212	143300	231288410	5980	5980	5980	5980	2
354	20231212	143200	231276450	5990	5990	5990	5990	0
355	20231212	143100	231276450	5990	5990	5990	5990	0
356	20231212	143000	231276450	5990	5990	5990	5990	0
357	20231212	142900	231276450	5990	5990	5990	5990	0
358	20231212	142800	231276450	5990	5970	5990	5970	84
359	20231212	142700	230773400	5990	5970	5990	5970	83
360	20231212	142600	230276420	5990	5970	5990	5970	100
361	20231212	142500	229677450	5990	5960	5990	5960	30
362	20231212	142400	229498140	5970	5950	5970	5940	26
363	20231212	142300	229343440	5950	5970	5970	5950	16
364	20231212	142200	229248220	5970	5960	5980	5960	135
365	20231212	142100	228441010	5970	5970	5970	5970	100
366	20231212	142000	227844010	5970	5970	5970	5970	5
367	20231212	141900	227814160	5970	5970	5970	5970	2
368	20231212	141800	227802220	5970	5960	5970	5950	5
369	20231212	141700	227772430	5960	5960	5960	5960	0
370	20231212	141600	227772430	5960	5960	5960	5960	0
371	20231212	141500	227772430	5960	5960	5960	5960	1
372	20231212	141400	227766470	5970	5970	5970	5970	0
373	20231212	141300	227766470	5970	5970	5970	5970	0
374	20231212	141200	227766470	5970	5970	5970	5970	0
375	20231212	141100	227766470	5970	5970	5970	5970	0
376	20231212	141000	227766470	5970	5970	5970	5970	0
377	20231212	140900	227766470	5970	5970	5970	5970	2
378	20231212	140800	227754530	5970	5960	5980	5960	65
379	20231212	140700	227366030	5960	5950	5960	5940	8
380	20231212	140600	227318440	5950	5950	5960	5950	259
381	20231212	140500	225774960	5960	5960	5960	5960	10
382	20231212	140400	225715360	5960	5960	5960	5960	0
383	20231212	140300	225715360	5960	5950	5960	5950	3
384	20231212	140200	225697500	5960	5960	5960	5960	2
385	20231212	140100	225685580	5970	5960	5970	5960	149
386	20231212	140000	224796110	5970	5960	5970	5960	31
387	20231212	135900	224611330	5950	5950	5950	5950	25
388	20231212	135800	224462580	5950	5950	5950	5950	1
389	20231212	135700	224456630	5940	5940	5940	5940	33
390	20231212	135600	224260610	5930	5930	5930	5930	0
391	20231212	135500	224260610	5930	5930	5930	5930	5
392	20231212	135400	224230960	5930	5940	5940	5910	91
393	20231212	135300	223692970	5940	5940	5940	5940	2
394	20231212	135200	223681090	5950	5950	5950	5950	200
395	20231212	135100	222491090	5950	5920	5960	5920	1674
396	20231212	135000	212538270	5920	5920	5920	5920	0
397	20231212	134900	212538270	5920	5920	5920	5920	0
398	20231212	134800	212538270	5920	5920	5920	5920	0
399	20231212	134700	212538270	5920	5920	5920	5920	1
400	20231212	134600	212532350	5920	5920	5920	5920	0
401	20231212	134500	212532350	5920	5920	5920	5920	0
402	20231212	134400	212532350	5920	5920	5920	5920	0
403	20231212	134300	212532350	5920	5920	5920	5920	1
404	20231212	134200	212526430	5920	5920	5920	5920	0
405	20231212	134100	212526430	5920	5900	5920	5890	28
406	20231212	134000	212361230	5890	5890	5890	5890	0
407	20231212	133900	212361230	5890	5890	5890	5890	0
408	20231212	133800	212361230	5890	5890	5890	5890	0
409	20231212	133700	212361230	5890	5890	5890	5890	24
410	20231212	133600	212219870	5890	5890	5890	5890	98
411	20231212	133500	211642650	5890	5900	5900	5890	580
412	20231212	133400	208221110	5890	5900	5900	5890	298
413	20231212	133300	206463160	5910	5910	5910	5900	111
414	20231212	133200	205807230	5920	5920	5920	5920	1
415	20231212	133100	205801310	5900	5900	5900	5900	28
416	20231212	133000	205636110	5920	5920	5920	5920	0
417	20231212	132900	205636110	5920	5920	5920	5920	0
418	20231212	132800	205636110	5920	5920	5920	5920	0
419	20231212	132700	205636110	5920	5920	5920	5920	0
420	20231212	132600	205636110	5920	5920	5920	5920	1
421	20231212	132500	205630190	5920	5920	5920	5920	1
422	20231212	132400	205624270	5920	5920	5920	5920	0
423	20231212	132300	205624270	5920	5920	5920	5920	10
424	20231212	132200	205565070	5920	5920	5920	5920	0
425	20231212	132100	205565070	5920	5920	5920	5920	1
426	20231212	132000	205559150	5920	5920	5920	5920	0
427	20231212	131900	205559150	5920	5920	5920	5920	0
428	20231212	131800	205559150	5920	5920	5920	5920	0
429	20231212	131700	205559150	5920	5920	5920	5920	0
430	20231212	131600	205559150	5920	5920	5920	5920	0
431	20231212	131500	205559150	5920	5920	5920	5920	1
432	20231212	131400	205553230	5880	5880	5880	5880	0
433	20231212	131300	205553230	5880	5900	5900	5880	591
434	20231212	131200	202072440	5880	5890	5890	5880	143
435	20231212	131100	201230280	5900	5890	5900	5880	935
436	20231212	131000	195718580	5900	5900	5900	5900	0
437	20231212	130900	195718580	5900	5900	5900	5900	1
438	20231212	130800	195712680	5890	5890	5890	5890	0
439	20231212	130700	195712680	5890	5900	5900	5890	105
440	20231212	130600	195093820	5890	5900	5900	5890	146
441	20231212	130500	194232530	5900	5900	5900	5900	5
442	20231212	130400	194203030	5890	5910	5910	5890	2033
443	20231212	130300	182208580	5930	5930	5930	5930	1
444	20231212	130200	182202650	5910	5910	5910	5910	0
445	20231212	130100	182202650	5910	5910	5910	5910	0
446	20231212	130000	182202650	5910	5910	5910	5910	0
447	20231212	125900	182202650	5910	5920	5920	5910	44
448	20231212	125800	181942210	5920	5920	5920	5920	2
449	20231212	125700	181930370	5940	5940	5940	5940	0
450	20231212	125600	181930370	5940	5940	5940	5940	0
451	20231212	125500	181930370	5940	5940	5940	5940	0
452	20231212	125400	181930370	5940	5940	5940	5940	0
453	20231212	125300	181930370	5940	5900	5940	5900	400
454	20231212	125200	179555770	5900	5900	5900	5900	0
455	20231212	125100	179555770	5900	5900	5900	5900	1
456	20231212	125000	179549870	5890	5890	5900	5890	178
457	20231212	124900	178500410	5900	5890	5900	5880	1630
458	20231212	124800	168894300	5900	5900	5900	5900	10
459	20231212	124700	168835300	5890	5900	5900	5890	181
460	20231212	124600	167767550	5920	5920	5920	5920	500
461	20231212	124500	164807550	5920	5920	5920	5920	8
462	20231212	124400	164760190	5930	5930	5930	5930	134
463	20231212	124300	163965570	5930	5930	5930	5930	0
464	20231212	124200	163965570	5930	5930	5930	5930	0
465	20231212	124100	163965570	5930	5930	5930	5930	0
466	20231212	124000	163965570	5930	5930	5930	5930	0
467	20231212	123900	163965570	5930	5930	5930	5930	0
468	20231212	123800	163965570	5930	5930	5930	5930	0
469	20231212	123700	163965570	5930	5930	5930	5930	1
470	20231212	123600	163959640	5900	5900	5900	5900	0
471	20231212	123500	163959640	5900	5900	5900	5900	0
472	20231212	123400	163959640	5900	5900	5900	5900	0
473	20231212	123300	163959640	5900	5900	5900	5900	2
474	20231212	123200	163947840	5900	5900	5900	5900	1
475	20231212	123100	163941940	5890	5890	5900	5890	16
476	20231212	123000	163847620	5890	5890	5890	5890	2
477	20231212	122900	163835840	5900	5890	5900	5890	101
478	20231212	122800	163240270	5880	5900	5900	5880	726
479	20231212	122700	158957150	5900	5900	5900	5900	0
480	20231212	122600	158957150	5900	5900	5900	5900	1
481	20231212	122500	158951250	5900	5900	5900	5900	0
482	20231212	122400	158951250	5900	5890	5900	5890	13
483	20231212	122300	158874570	5890	5910	5910	5890	265
484	20231212	122200	157309410	5930	5930	5930	5930	0
485	20231212	122100	157309410	5930	5930	5930	5930	0
486	20231212	122000	157309410	5930	5930	5930	5930	0
487	20231212	121900	157309410	5930	5930	5930	5930	0
488	20231212	121800	157309410	5930	5930	5930	5930	1
489	20231212	121700	157303480	5910	5910	5910	5910	0
490	20231212	121600	157303480	5910	5910	5910	5910	0
491	20231212	121500	157303480	5910	5920	5920	5910	42
492	20231212	121400	157054860	5900	5900	5900	5890	35
493	20231212	121300	156848390	5900	5900	5900	5880	665
494	20231212	121200	152925470	5900	5920	5930	5880	1642
495	20231212	121100	143235010	5950	5950	5950	5950	0
496	20231212	121000	143235010	5950	5940	5950	5940	26
497	20231212	120900	143080390	5950	5950	5950	5950	100
498	20231212	120800	142485390	5950	5950	5950	5950	0
499	20231212	120700	142485390	5950	5950	5950	5950	0
500	20231212	120600	142485390	5950	5950	5950	5950	0
501	20231212	120500	142485390	5950	5950	5950	5950	0
502	20231212	120400	142485390	5950	5920	5950	5920	18
503	20231212	120300	142378800	5920	5920	5920	5920	8
504	20231212	120200	142331440	5920	5920	5920	5920	12
505	20231212	120100	142260400	5910	5910	5910	5910	0
506	20231212	120000	142260400	5910	5920	5920	5910	22
507	20231212	115900	142130180	5920	5920	5920	5920	1
508	20231212	115800	142124260	5930	5930	5930	5930	0
509	20231212	115700	142124260	5930	5930	5930	5930	0
510	20231212	115600	142124260	5930	5920	5940	5920	601
511	20231212	115500	138557000	5880	5910	5910	5880	1847
512	20231212	115400	127660120	5930	5930	5930	5930	1
513	20231212	115300	127654190	5890	5890	5900	5880	1046
514	20231212	115200	121489200	5890	5900	5900	5890	61
515	20231212	115100	121129350	5900	5900	5900	5900	0
516	20231212	115000	121129350	5900	5900	5900	5900	23
517	20231212	114900	120993650	5900	5910	5910	5900	31
518	20231212	114800	120810530	5930	5930	5930	5930	0
519	20231212	114700	120810530	5930	5930	5930	5930	0
520	20231212	114600	120810530	5930	5930	5930	5930	0
521	20231212	114500	120810530	5930	5930	5930	5930	1
522	20231212	114400	120804600	5930	5930	5930	5930	0
523	20231212	114300	120804600	5930	5930	5930	5930	0
524	20231212	114200	120804600	5930	5930	5930	5930	0
525	20231212	114100	120804600	5930	5930	5930	5930	0
526	20231212	114000	120804600	5930	5930	5930	5930	0
527	20231212	113900	120804600	5930	5930	5930	5930	0
528	20231212	113800	120804600	5930	5930	5930	5930	1
529	20231212	113700	120798670	5930	5930	5930	5930	0
530	20231212	113600	120798670	5930	5930	5930	5930	0
531	20231212	113500	120798670	5930	5930	5930	5930	8
532	20231212	113400	120751230	5930	5930	5930	5930	1
533	20231212	113300	120745300	5920	5920	5920	5920	10
534	20231212	113200	120686100	5930	5930	5930	5930	1
535	20231212	113100	120680170	5930	5930	5930	5930	0
536	20231212	113000	120680170	5930	5930	5930	5930	0
537	20231212	112900	120680170	5930	5930	5930	5930	1
538	20231212	112800	120674240	5880	5900	5900	5880	261
539	20231212	112700	119136860	5900	5930	5930	5900	78
540	20231212	112600	118675910	5940	5940	5940	5940	1
541	20231212	112500	118669970	5950	5920	5950	5920	830
542	20231212	112400	113738110	5920	5920	5920	5900	65
543	20231212	112300	113353940	5920	5940	5940	5920	1014
544	20231212	112200	107336020	5930	5950	5950	5930	503
545	20231212	112100	104343230	5940	5940	5940	5940	0
546	20231212	112000	104343230	5940	5940	5940	5940	1
547	20231212	111900	104337290	5940	5940	5940	5940	11
548	20231212	111800	104271950	5950	5920	5950	5920	121
549	20231212	111700	103553080	5860	5930	5930	5860	3363
550	20231212	111600	83699350	5930	5970	5970	5930	1906
551	20231212	111500	72348470	5970	5970	5970	5970	0
552	20231212	111400	72348470	5970	5980	5980	5970	173
553	20231212	111300	71313990	5980	5980	5980	5980	13
554	20231212	111200	71236250	5980	5980	5980	5980	0
555	20231212	111100	71236250	5980	5980	5980	5980	0
556	20231212	111000	71236250	5980	5980	5980	5980	1
557	20231212	110900	71230270	5990	5990	5990	5990	1
558	20231212	110800	71224280	5970	5980	5980	5970	217
559	20231212	110700	69927490	5990	5990	5990	5990	0
560	20231212	110600	69927490	5990	5990	5990	5990	10
561	20231212	110500	69867590	5990	5990	5990	5990	0
562	20231212	110400	69867590	5990	5990	5990	5990	2
563	20231212	110300	69855610	5990	5990	5990	5990	1
564	20231212	110200	69849620	5990	5990	5990	5990	0
565	20231212	110100	69849620	5990	5990	5990	5990	0
566	20231212	110000	69849620	5990	5990	5990	5990	1
567	20231212	105900	69843630	6000	5990	6000	5990	132
568	20231212	105800	69051650	5980	5980	5980	5980	0
569	20231212	105700	69051650	5980	5990	5990	5980	346
570	20231212	105600	66979250	6010	6010	6010	6010	0
571	20231212	105500	66979250	6010	6010	6010	6010	0
572	20231212	105400	66979250	6010	6010	6010	6010	2
573	20231212	105300	66967230	5990	6010	6010	5990	121
574	20231212	105200	66241290	5990	6000	6000	5990	61
575	20231212	105100	65875330	6020	6020	6020	6020	0
576	20231212	105000	65875330	6020	6020	6020	6020	0
577	20231212	104900	65875330	6020	6020	6020	6020	100
578	20231212	104800	65273330	6040	6040	6040	6040	0
579	20231212	104700	65273330	6040	6040	6040	6040	0
580	20231212	104600	65273330	6040	6040	6040	6040	0
581	20231212	104500	65273330	6040	6040	6040	6040	0
582	20231212	104400	65273330	6040	6040	6040	6040	0
583	20231212	104300	65273330	6040	6040	6040	6040	0
584	20231212	104200	65273330	6040	6040	6040	6040	0
585	20231212	104100	65273330	6040	6040	6040	6040	0
586	20231212	104000	65273330	6040	6040	6040	6040	0
587	20231212	103900	65273330	6040	6040	6040	6040	0
588	20231212	103800	65273330	6040	6040	6040	6040	0
589	20231212	103700	65273330	6040	6040	6040	6040	0
590	20231212	103600	65273330	6040	6040	6040	6040	0
591	20231212	103500	65273330	6040	6040	6040	6040	0
592	20231212	103400	65273330	6040	6040	6040	6040	1
593	20231212	103300	65267290	5990	6000	6000	5990	105
594	20231212	103200	64637380	6040	6040	6040	6040	0
595	20231212	103100	64637380	6040	6040	6040	6040	10
596	20231212	103000	64576980	6040	6020	6040	6000	327
597	20231212	102900	62611790	6030	6030	6030	6030	0
598	20231212	102800	62611790	6030	6030	6030	6030	0
599	20231212	102700	62611790	6030	6020	6030	6020	56
600	20231212	102600	62274660	6030	6030	6030	6030	1
601	20231212	102500	62268630	6030	6030	6030	6030	1
602	20231212	102400	62262600	6020	6020	6020	6020	55
603	20231212	102300	61931500	6030	6030	6030	6030	0
604	20231212	102200	61931500	6030	6030	6030	6030	0
605	20231212	102100	61931500	6030	6030	6030	6030	0
606	20231212	102000	61931500	6030	6030	6030	6030	0
607	20231212	101900	61931500	6030	6030	6030	6030	0
608	20231212	101800	61931500	6030	6030	6030	6030	0
609	20231212	101700	61931500	6030	6030	6030	6030	0
610	20231212	101600	61931500	6030	6030	6030	6030	0
611	20231212	101500	61931500	6030	6030	6030	6030	0
612	20231212	101400	61931500	6030	6030	6030	6030	0
613	20231212	101300	61931500	6030	6030	6030	6030	0
614	20231212	101200	61931500	6030	6030	6030	6030	0
615	20231212	101100	61931500	6030	6030	6030	6030	0
616	20231212	101000	61931500	6030	6030	6030	6030	5
617	20231212	100900	61901350	6040	6040	6040	6040	0
618	20231212	100800	61901350	6040	6040	6040	6040	0
619	20231212	100700	61901350	6040	6010	6040	6010	23
620	20231212	100600	61763090	6010	6010	6010	6010	13
621	20231212	100500	61684960	6010	6010	6010	6010	0
622	20231212	100400	61684960	6010	6010	6010	6010	0
623	20231212	100300	61684960	6010	6010	6010	6010	306
624	20231212	100200	59845900	6010	6010	6010	6010	106
625	20231212	100100	59208840	6010	6040	6040	6010	1031
626	20231212	100000	52992970	6030	6030	6030	6030	0
627	20231212	095900	52992970	6030	6030	6030	6030	0
628	20231212	095800	52992970	6030	6050	6050	6030	150
629	20231212	095700	52087290	6050	6050	6050	6050	0
630	20231212	095600	52087290	6050	6050	6050	6050	0
631	20231212	095500	52087290	6050	6050	6050	6050	0
632	20231212	095400	52087290	6050	6050	6050	6050	0
633	20231212	095300	52087290	6050	6050	6050	6050	0
634	20231212	095200	52087290	6050	6050	6050	6050	0
635	20231212	095100	52087290	6050	6050	6050	6050	1
636	20231212	095000	52081240	6030	6030	6030	6030	0
637	20231212	094900	52081240	6030	6030	6030	6030	0
638	20231212	094800	52081240	6030	6030	6030	6030	0
639	20231212	094700	52081240	6030	6030	6030	6030	18
640	20231212	094600	51972700	6040	6040	6040	6040	0
641	20231212	094500	51972700	6040	6040	6040	6040	6
642	20231212	094400	51936460	6040	6040	6040	6040	0
643	20231212	094300	51936460	6040	6040	6040	6040	3
644	20231212	094200	51918340	6030	6030	6030	6030	0
645	20231212	094100	51918340	6030	6030	6030	6030	0
646	20231212	094000	51918340	6030	6030	6030	6030	87
647	20231212	093900	51393730	6030	5990	6030	5990	792
648	20231212	093800	46623970	5960	6100	6100	5950	3367
649	20231212	093700	26504180	6120	6070	6120	6070	1101
650	20231212	093600	19789980	6070	6000	6080	6000	2005
651	20231212	093500	7618940	6000	6000	6000	6000	0
652	20231212	093400	7618940	6000	6000	6000	6000	4
653	20231212	093300	7594940	5990	5990	5990	5990	0
654	20231212	093200	7594940	5990	5990	5990	5990	0
655	20231212	093100	7594940	5990	5990	5990	5990	0
656	20231212	093000	7594940	5990	5990	5990	5990	5
657	20231212	092900	7564990	6000	5990	6000	5990	59
658	20231212	092800	7211010	5980	6000	6000	5980	410
659	20231212	092700	4751320	6000	6010	6010	6000	108
660	20231212	092600	4102350	6020	6020	6020	6020	8
661	20231212	092500	4054190	6010	6010	6010	6010	0
662	20231212	092400	4054190	6010	6010	6010	6010	0
663	20231212	092300	4054190	6010	6010	6010	6010	0
664	20231212	092200	4054190	6010	6010	6010	6010	0
665	20231212	092100	4054190	6010	6010	6010	6010	0
666	20231212	092000	4054190	6010	6020	6020	6010	23
667	20231212	091900	3915950	6020	6020	6020	6020	5
668	20231212	091800	3885850	6020	6020	6020	6020	5
669	20231212	091700	3855750	6010	6010	6010	6010	0
670	20231212	091600	3855750	6010	6010	6010	6010	0
671	20231212	091500	3855750	6010	6020	6020	6010	7
672	20231212	091400	3813630	6020	6020	6020	6020	5
673	20231212	091300	3783530	6020	6020	6020	6020	3
674	20231212	091200	3765470	6010	6020	6020	6010	55
675	20231212	091100	3434420	6010	6020	6020	6010	120
676	20231212	091000	2712110	6020	6020	6020	6020	0
677	20231212	090900	2712110	6020	6020	6020	6020	0
678	20231212	090800	2712110	6020	6020	6020	6020	0
679	20231212	090700	2712110	6020	6020	6020	6020	0
680	20231212	090600	2712110	6020	6020	6020	6020	8
681	20231212	090500	2663950	6000	6000	6000	6000	0
682	20231212	090400	2663950	6000	6060	6060	5990	201
683	20231212	090300	1456580	6060	6050	6060	6050	6
684	20231212	090200	1420250	6050	6100	6100	6040	30
685	20231212	090100	1238370	6100	6100	6100	6100	0
686	20231212	090000	1238370	6100	6070	6100	6070	204