KissMeData/012790/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185700	134774090	7490	7490	7490	7490	1031
3	20231213	185600	134774090	7490	7490	7490	7490	0
4	20231213	185500	134774090	7490	7490	7490	7490	0
5	20231213	185400	134774090	7490	7490	7490	7490	0
6	20231213	185300	134774090	7490	7490	7490	7490	0
7	20231213	185200	134774090	7490	7490	7490	7490	0
8	20231213	185100	134774090	7490	7490	7490	7490	0
9	20231213	185000	134774090	7490	7490	7490	7490	0
10	20231213	184900	134774090	7490	7490	7490	7490	0
11	20231213	184800	134774090	7490	7490	7490	7490	0
12	20231213	184700	134774090	7490	7490	7490	7490	0
13	20231213	184600	134774090	7490	7490	7490	7490	0
14	20231213	184500	134774090	7490	7490	7490	7490	0
15	20231213	184400	134774090	7490	7490	7490	7490	0
16	20231213	184300	134774090	7490	7490	7490	7490	0
17	20231213	184200	134774090	7490	7490	7490	7490	0
18	20231213	184100	134774090	7490	7490	7490	7490	0
19	20231213	184000	134774090	7490	7490	7490	7490	0
20	20231213	183900	134774090	7490	7490	7490	7490	0
21	20231213	183800	134774090	7490	7490	7490	7490	0
22	20231213	183700	134774090	7490	7490	7490	7490	0
23	20231213	183600	134774090	7490	7490	7490	7490	0
24	20231213	183500	134774090	7490	7490	7490	7490	0
25	20231213	183400	134774090	7490	7490	7490	7490	0
26	20231213	183300	134774090	7490	7490	7490	7490	0
27	20231213	183200	134774090	7490	7490	7490	7490	0
28	20231213	183100	134774090	7490	7490	7490	7490	0
29	20231213	183000	134774090	7490	7490	7490	7490	0
30	20231213	182900	134774090	7490	7490	7490	7490	0
31	20231213	182800	134774090	7490	7490	7490	7490	0
32	20231213	182700	134774090	7490	7490	7490	7490	1031
33	20231213	182600	134774090	7490	7490	7490	7490	0
34	20231213	182500	134774090	7490	7490	7490	7490	0
35	20231213	182400	134774090	7490	7490	7490	7490	0
36	20231213	182300	134774090	7490	7490	7490	7490	0
37	20231213	182200	134774090	7490	7490	7490	7490	0
38	20231213	182100	134774090	7490	7490	7490	7490	0
39	20231213	182000	134774090	7490	7490	7490	7490	0
40	20231213	181900	134774090	7490	7490	7490	7490	0
41	20231213	181800	134774090	7490	7490	7490	7490	0
42	20231213	181700	134774090	7490	7490	7490	7490	0
43	20231213	181600	134774090	7490	7490	7490	7490	0
44	20231213	181500	134774090	7490	7490	7490	7490	0
45	20231213	181400	134774090	7490	7490	7490	7490	0
46	20231213	181300	134774090	7490	7490	7490	7490	0
47	20231213	181200	134774090	7490	7490	7490	7490	0
48	20231213	181100	134774090	7490	7490	7490	7490	0
49	20231213	181000	134774090	7490	7490	7490	7490	0
50	20231213	180900	134774090	7490	7490	7490	7490	0
51	20231213	180800	134774090	7490	7490	7490	7490	0
52	20231213	180700	134774090	7490	7490	7490	7490	0
53	20231213	180600	134774090	7490	7490	7490	7490	0
54	20231213	180500	134774090	7490	7490	7490	7490	0
55	20231213	180400	134774090	7490	7490	7490	7490	0
56	20231213	180300	134774090	7490	7490	7490	7490	0
57	20231213	180200	134774090	7490	7490	7490	7490	0
58	20231213	180100	134774090	7490	7490	7490	7490	0
59	20231213	180000	134774090	7490	7490	7490	7490	0
60	20231213	175900	134774090	7490	7490	7490	7490	0
61	20231213	175800	134774090	7490	7490	7490	7490	0
62	20231213	175700	134774090	7490	7490	7490	7490	1031
63	20231213	175600	134774090	7490	7490	7490	7490	0
64	20231213	175500	134774090	7490	7490	7490	7490	0
65	20231213	175400	134774090	7490	7490	7490	7490	0
66	20231213	175300	134774090	7490	7490	7490	7490	0
67	20231213	175200	134774090	7490	7490	7490	7490	0
68	20231213	175100	134774090	7490	7490	7490	7490	0
69	20231213	175000	134774090	7490	7490	7490	7490	0
70	20231213	174900	134774090	7490	7490	7490	7490	0
71	20231213	174800	134774090	7490	7490	7490	7490	0
72	20231213	174700	134774090	7490	7490	7490	7490	0
73	20231213	174600	134774090	7490	7490	7490	7490	0
74	20231213	174500	134774090	7490	7490	7490	7490	0
75	20231213	174400	134774090	7490	7490	7490	7490	0
76	20231213	174300	134774090	7490	7490	7490	7490	0
77	20231213	174200	134774090	7490	7490	7490	7490	0
78	20231213	174100	134774090	7490	7490	7490	7490	0
79	20231213	174000	134774090	7490	7490	7490	7490	0
80	20231213	173900	134774090	7490	7490	7490	7490	0
81	20231213	173800	134774090	7490	7490	7490	7490	0
82	20231213	173700	134774090	7490	7490	7490	7490	0
83	20231213	173600	134774090	7490	7490	7490	7490	0
84	20231213	173500	134774090	7490	7490	7490	7490	0
85	20231213	173400	134774090	7490	7490	7490	7490	0
86	20231213	173300	134774090	7490	7490	7490	7490	0
87	20231213	173200	134774090	7490	7490	7490	7490	0
88	20231213	173100	134774090	7490	7490	7490	7490	0
89	20231213	173000	134774090	7490	7490	7490	7490	0
90	20231213	172900	134774090	7490	7490	7490	7490	0
91	20231213	172800	134774090	7490	7490	7490	7490	0
92	20231213	172700	134774090	7490	7490	7490	7490	1031
93	20231213	172600	134774090	7490	7490	7490	7490	0
94	20231213	172500	134774090	7490	7490	7490	7490	0
95	20231213	172400	134774090	7490	7490	7490	7490	0
96	20231213	172300	134774090	7490	7490	7490	7490	0
97	20231213	172200	134774090	7490	7490	7490	7490	0
98	20231213	172100	134774090	7490	7490	7490	7490	0
99	20231213	172000	134774090	7490	7490	7490	7490	0
100	20231213	171900	134774090	7490	7490	7490	7490	0
101	20231213	171800	134774090	7490	7490	7490	7490	0
102	20231213	171700	134774090	7490	7490	7490	7490	0
103	20231213	171600	134774090	7490	7490	7490	7490	0
104	20231213	171500	134774090	7490	7490	7490	7490	0
105	20231213	171400	134774090	7490	7490	7490	7490	0
106	20231213	171300	134774090	7490	7490	7490	7490	0
107	20231213	171200	134774090	7490	7490	7490	7490	0
108	20231213	171100	134774090	7490	7490	7490	7490	0
109	20231213	171000	134774090	7490	7490	7490	7490	0
110	20231213	170900	134774090	7490	7490	7490	7490	0
111	20231213	170800	134774090	7490	7490	7490	7490	0
112	20231213	170700	134774090	7490	7490	7490	7490	0
113	20231213	170600	134774090	7490	7490	7490	7490	0
114	20231213	170500	134774090	7490	7490	7490	7490	0
115	20231213	170400	134774090	7490	7490	7490	7490	0
116	20231213	170300	134774090	7490	7490	7490	7490	0
117	20231213	170200	134774090	7490	7490	7490	7490	0
118	20231213	170100	134774090	7490	7490	7490	7490	0
119	20231213	170000	134774090	7490	7490	7490	7490	0
120	20231213	165900	134774090	7490	7490	7490	7490	0
121	20231213	165800	134774090	7490	7490	7490	7490	0
122	20231213	165700	134774090	7490	7490	7490	7490	1031
123	20231213	165600	134774090	7490	7490	7490	7490	0
124	20231213	165500	134774090	7490	7490	7490	7490	0
125	20231213	165400	134774090	7490	7490	7490	7490	0
126	20231213	165300	134774090	7490	7490	7490	7490	0
127	20231213	165200	134774090	7490	7490	7490	7490	0
128	20231213	165100	134774090	7490	7490	7490	7490	0
129	20231213	165000	134774090	7490	7490	7490	7490	0
130	20231213	164900	134774090	7490	7490	7490	7490	0
131	20231213	164800	134774090	7490	7490	7490	7490	0
132	20231213	164700	134774090	7490	7490	7490	7490	0
133	20231213	164600	134774090	7490	7490	7490	7490	0
134	20231213	164500	134774090	7490	7490	7490	7490	0
135	20231213	164400	134774090	7490	7490	7490	7490	0
136	20231213	164300	134774090	7490	7490	7490	7490	0
137	20231213	164200	134774090	7490	7490	7490	7490	0
138	20231213	164100	134774090	7490	7490	7490	7490	0
139	20231213	164000	134774090	7490	7490	7490	7490	0
140	20231213	163900	134774090	7490	7490	7490	7490	0
141	20231213	163800	134774090	7490	7490	7490	7490	0
142	20231213	163700	134774090	7490	7490	7490	7490	0
143	20231213	163600	134774090	7490	7490	7490	7490	0
144	20231213	163500	134774090	7490	7490	7490	7490	0
145	20231213	163400	134774090	7490	7490	7490	7490	0
146	20231213	163300	134774090	7490	7490	7490	7490	0
147	20231213	163200	134774090	7490	7490	7490	7490	0
148	20231213	163100	134774090	7490	7490	7490	7490	0
149	20231213	163000	134774090	7490	7490	7490	7490	0
150	20231213	162900	134774090	7490	7490	7490	7490	0
151	20231213	162800	134774090	7490	7490	7490	7490	0
152	20231213	162700	134774090	7490	7490	7490	7490	1031
153	20231213	162600	134774090	7490	7490	7490	7490	0
154	20231213	162500	134774090	7490	7490	7490	7490	0
155	20231213	162400	134774090	7490	7490	7490	7490	0
156	20231213	162300	134774090	7490	7490	7490	7490	0
157	20231213	162200	134774090	7490	7490	7490	7490	0
158	20231213	162100	134774090	7490	7490	7490	7490	0
159	20231213	162000	134774090	7490	7490	7490	7490	0
160	20231213	161900	134774090	7490	7490	7490	7490	0
161	20231213	161800	134774090	7490	7490	7490	7490	0
162	20231213	161700	134774090	7490	7490	7490	7490	0
163	20231213	161600	134774090	7490	7490	7490	7490	0
164	20231213	161500	134774090	7490	7490	7490	7490	0
165	20231213	161400	134774090	7490	7490	7490	7490	0
166	20231213	161300	134774090	7490	7490	7490	7490	0
167	20231213	161200	134774090	7490	7490	7490	7490	0
168	20231213	161100	134774090	7490	7490	7490	7490	0
169	20231213	161000	134774090	7490	7490	7490	7490	0
170	20231213	160900	134774090	7490	7490	7490	7490	0
171	20231213	160800	134774090	7490	7490	7490	7490	0
172	20231213	160700	134774090	7490	7490	7490	7490	0
173	20231213	160600	134774090	7490	7490	7490	7490	0
174	20231213	160500	134774090	7490	7490	7490	7490	0
175	20231213	160400	134774090	7490	7490	7490	7490	0
176	20231213	160300	134774090	7490	7490	7490	7490	0
177	20231213	160200	134774090	7490	7490	7490	7490	0
178	20231213	160100	134774090	7490	7490	7490	7490	0
179	20231213	160000	134774090	7490	7490	7490	7490	0
180	20231213	155900	134774090	7490	7490	7490	7490	0
181	20231213	155800	134774090	7490	7490	7490	7490	0
182	20231213	155700	134774090	7490	7490	7490	7490	1031
183	20231213	155600	134774090	7490	7490	7490	7490	0
184	20231213	155500	134774090	7490	7490	7490	7490	0
185	20231213	155400	134774090	7490	7490	7490	7490	0
186	20231213	155300	134774090	7490	7490	7490	7490	0
187	20231213	155200	134774090	7490	7490	7490	7490	0
188	20231213	155100	134774090	7490	7490	7490	7490	0
189	20231213	155000	134774090	7490	7490	7490	7490	0
190	20231213	154900	134774090	7490	7490	7490	7490	0
191	20231213	154800	134774090	7490	7490	7490	7490	0
192	20231213	154700	134774090	7490	7490	7490	7490	0
193	20231213	154600	134774090	7490	7490	7490	7490	0
194	20231213	154500	134774090	7490	7490	7490	7490	0
195	20231213	154400	134774090	7490	7490	7490	7490	0
196	20231213	154300	134774090	7490	7490	7490	7490	0
197	20231213	154200	134774090	7490	7490	7490	7490	0
198	20231213	154100	134774090	7490	7490	7490	7490	0
199	20231213	154000	134774090	7490	7490	7490	7490	0
200	20231213	153900	134774090	7490	7490	7490	7490	0
201	20231213	153800	134774090	7490	7490	7490	7490	0
202	20231213	153700	134774090	7490	7490	7490	7490	0
203	20231213	153600	134774090	7490	7490	7490	7490	0
204	20231213	153500	134774090	7490	7490	7490	7490	0
205	20231213	153400	134774090	7490	7490	7490	7490	0
206	20231213	153300	134774090	7490	7490	7490	7490	0
207	20231213	153200	134774090	7490	7490	7490	7490	0
208	20231213	153100	134774090	7490	7490	7490	7490	0
209	20231213	153000	134774090	7490	7490	7490	7490	1031
210	20231213	152900	127051900	7420	7420	7420	7420	0
211	20231213	152800	127051900	7420	7420	7420	7420	0
212	20231213	152700	127051900	7420	7420	7420	7420	0
213	20231213	152600	127051900	7420	7420	7420	7420	0
214	20231213	152500	127051900	7420	7420	7420	7420	0
215	20231213	152400	127051900	7420	7420	7420	7420	0
216	20231213	152300	127051900	7420	7420	7420	7420	0
217	20231213	152200	127051900	7420	7420	7420	7420	0
218	20231213	152100	127051900	7420	7420	7420	7420	0
219	20231213	152000	127051900	7420	7420	7420	7420	0
220	20231213	151900	127051900	7420	7420	7420	7420	0
221	20231213	151800	127051900	7420	7420	7420	7420	7
222	20231213	151700	126999960	7450	7450	7450	7450	0
223	20231213	151600	126999960	7450	7440	7450	7440	238
224	20231213	151500	125228740	7440	7440	7440	7440	30
225	20231213	151400	125005540	7450	7450	7450	7450	0
226	20231213	151300	125005540	7450	7380	7450	7370	33
227	20231213	151200	124762010	7430	7360	7430	7360	45
228	20231213	151100	124430490	7360	7370	7370	7360	58
229	20231213	151000	124003480	7360	7370	7370	7360	240
230	20231213	150900	122236480	7370	7440	7440	7370	530
231	20231213	150800	118327660	7480	7480	7480	7480	0
232	20231213	150700	118327660	7480	7430	7480	7430	501
233	20231213	150600	114586610	7450	7440	7450	7440	135
234	20231213	150500	113581410	7470	7470	7470	7470	0
235	20231213	150400	113581410	7470	7470	7470	7470	0
236	20231213	150300	113581410	7470	7470	7470	7470	0
237	20231213	150200	113581410	7470	7470	7470	7470	0
238	20231213	150100	113581410	7470	7470	7470	7470	0
239	20231213	150000	113581410	7470	7470	7470	7470	0
240	20231213	145900	113581410	7470	7470	7470	7470	0
241	20231213	145800	113581410	7470	7460	7470	7460	30
242	20231213	145700	113357480	7470	7470	7470	7470	0
243	20231213	145600	113357480	7470	7440	7470	7440	28
244	20231213	145500	113148990	7380	7380	7380	7380	1
245	20231213	145400	113141610	7380	7380	7380	7380	0
246	20231213	145300	113141610	7380	7380	7380	7380	0
247	20231213	145200	113141610	7380	7380	7380	7380	0
248	20231213	145100	113141610	7380	7400	7400	7380	11
249	20231213	145000	113060350	7390	7390	7390	7390	0
250	20231213	144900	113060350	7390	7390	7390	7390	0
251	20231213	144800	113060350	7390	7390	7390	7390	0
252	20231213	144700	113060350	7390	7390	7390	7390	1
253	20231213	144600	113052960	7390	7390	7390	7390	5
254	20231213	144500	113016010	7390	7390	7390	7390	29
255	20231213	144400	112801700	7430	7410	7430	7410	2
256	20231213	144300	112786860	7430	7430	7430	7430	0
257	20231213	144200	112786860	7430	7430	7430	7430	1
258	20231213	144100	112779430	7440	7440	7440	7440	0
259	20231213	144000	112779430	7440	7440	7440	7440	0
260	20231213	143900	112779430	7440	7410	7440	7410	1000
261	20231213	143800	105343450	7410	7410	7410	7410	0
262	20231213	143700	105343450	7410	7410	7410	7410	0
263	20231213	143600	105343450	7410	7410	7410	7410	0
264	20231213	143500	105343450	7410	7410	7410	7410	1
265	20231213	143400	105336040	7380	7380	7380	7380	0
266	20231213	143300	105336040	7380	7380	7380	7380	0
267	20231213	143200	105336040	7380	7380	7380	7380	0
268	20231213	143100	105336040	7380	7380	7380	7380	1
269	20231213	143000	105328660	7410	7410	7410	7410	0
270	20231213	142900	105328660	7410	7380	7410	7380	69
271	20231213	142800	104819410	7380	7380	7380	7380	1
272	20231213	142700	104812030	7380	7380	7380	7380	0
273	20231213	142600	104812030	7380	7380	7380	7380	0
274	20231213	142500	104812030	7380	7380	7380	7380	0
275	20231213	142400	104812030	7380	7380	7380	7380	0
276	20231213	142300	104812030	7380	7380	7380	7380	1
277	20231213	142200	104804650	7410	7410	7410	7410	0
278	20231213	142100	104804650	7410	7410	7410	7410	1
279	20231213	142000	104797240	7380	7380	7380	7380	8
280	20231213	141900	104738200	7420	7380	7420	7380	2
281	20231213	141800	104723400	7420	7420	7420	7420	0
282	20231213	141700	104723400	7420	7420	7420	7420	0
283	20231213	141600	104723400	7420	7420	7420	7420	0
284	20231213	141500	104723400	7420	7420	7420	7420	0
285	20231213	141400	104723400	7420	7420	7420	7420	0
286	20231213	141300	104723400	7420	7420	7420	7420	0
287	20231213	141200	104723400	7420	7420	7420	7420	0
288	20231213	141100	104723400	7420	7420	7420	7420	0
289	20231213	141000	104723400	7420	7420	7420	7420	0
290	20231213	140900	104723400	7420	7420	7420	7420	0
291	20231213	140800	104723400	7420	7370	7420	7370	25
292	20231213	140700	104538860	7360	7360	7360	7360	0
293	20231213	140600	104538860	7360	7390	7390	7360	100
294	20231213	140500	103800490	7390	7390	7390	7390	0
295	20231213	140400	103800490	7390	7390	7390	7390	0
296	20231213	140300	103800490	7390	7390	7390	7390	0
297	20231213	140200	103800490	7390	7370	7390	7370	421
298	20231213	140100	100694100	7370	7370	7370	7370	0
299	20231213	140000	100694100	7370	7370	7370	7370	0
300	20231213	135900	100694100	7370	7370	7370	7370	500
301	20231213	135800	97009100	7370	7370	7370	7370	0
302	20231213	135700	97009100	7370	7370	7370	7370	2
303	20231213	135600	96994360	7350	7350	7350	7350	0
304	20231213	135500	96994360	7350	7350	7350	7350	0
305	20231213	135400	96994360	7350	7350	7350	7350	300
306	20231213	135300	94789360	7350	7350	7350	7350	0
307	20231213	135200	94789360	7350	7350	7350	7350	0
308	20231213	135100	94789360	7350	7350	7350	7350	0
309	20231213	135000	94789360	7350	7350	7350	7350	0
310	20231213	134900	94789360	7350	7350	7350	7350	0
311	20231213	134800	94789360	7350	7350	7350	7350	0
312	20231213	134700	94789360	7350	7370	7370	7350	6
313	20231213	134600	94745230	7370	7370	7370	7370	0
314	20231213	134500	94745230	7370	7370	7370	7370	0
315	20231213	134400	94745230	7370	7370	7370	7370	0
316	20231213	134300	94745230	7370	7370	7370	7370	1
317	20231213	134200	94737860	7350	7350	7350	7350	0
318	20231213	134100	94737860	7350	7350	7350	7350	1
319	20231213	134000	94730510	7370	7360	7370	7360	3
320	20231213	133900	94708420	7360	7360	7360	7360	3
321	20231213	133800	94686340	7370	7370	7370	7370	0
322	20231213	133700	94686340	7370	7370	7370	7370	0
323	20231213	133600	94686340	7370	7370	7370	7370	0
324	20231213	133500	94686340	7370	7370	7370	7370	0
325	20231213	133400	94686340	7370	7370	7370	7370	0
326	20231213	133300	94686340	7370	7370	7370	7370	11
327	20231213	133200	94605270	7370	7370	7370	7370	0
328	20231213	133100	94605270	7370	7370	7370	7370	0
329	20231213	133000	94605270	7370	7370	7370	7370	0
330	20231213	132900	94605270	7370	7370	7370	7370	0
331	20231213	132800	94605270	7370	7370	7370	7370	0
332	20231213	132700	94605270	7370	7370	7370	7370	1
333	20231213	132600	94597900	7350	7360	7360	7350	300
334	20231213	132500	92392870	7370	7370	7370	7370	0
335	20231213	132400	92392870	7370	7370	7370	7370	0
336	20231213	132300	92392870	7370	7370	7370	7370	1
337	20231213	132200	92385500	7370	7370	7370	7370	0
338	20231213	132100	92385500	7370	7370	7370	7370	0
339	20231213	132000	92385500	7370	7370	7370	7370	0
340	20231213	131900	92385500	7370	7370	7370	7370	0
341	20231213	131800	92385500	7370	7370	7370	7370	0
342	20231213	131700	92385500	7370	7370	7370	7370	0
343	20231213	131600	92385500	7370	7370	7370	7370	0
344	20231213	131500	92385500	7370	7370	7370	7370	0
345	20231213	131400	92385500	7370	7370	7370	7370	0
346	20231213	131300	92385500	7370	7370	7370	7370	1
347	20231213	131200	92378130	7350	7350	7350	7350	0
348	20231213	131100	92378130	7350	7350	7350	7350	0
349	20231213	131000	92378130	7350	7350	7350	7350	0
350	20231213	130900	92378130	7350	7350	7350	7350	0
351	20231213	130800	92378130	7350	7350	7350	7350	0
352	20231213	130700	92378130	7350	7350	7350	7350	0
353	20231213	130600	92378130	7350	7350	7350	7350	0
354	20231213	130500	92378130	7350	7350	7350	7350	0
355	20231213	130400	92378130	7350	7350	7350	7350	0
356	20231213	130300	92378130	7350	7350	7350	7350	0
357	20231213	130200	92378130	7350	7350	7350	7350	2
358	20231213	130100	92363430	7350	7350	7350	7350	0
359	20231213	130000	92363430	7350	7350	7350	7350	1
360	20231213	125900	92356080	7350	7350	7350	7350	0
361	20231213	125800	92356080	7350	7350	7350	7350	0
362	20231213	125700	92356080	7350	7350	7350	7350	1
363	20231213	125600	92348730	7350	7350	7350	7350	0
364	20231213	125500	92348730	7350	7350	7350	7350	0
365	20231213	125400	92348730	7350	7350	7350	7350	0
366	20231213	125300	92348730	7350	7350	7350	7350	0
367	20231213	125200	92348730	7350	7350	7350	7350	0
368	20231213	125100	92348730	7350	7350	7350	7350	0
369	20231213	125000	92348730	7350	7350	7350	7350	24
370	20231213	124900	92172330	7370	7370	7370	7370	1
371	20231213	124800	92164960	7340	7340	7340	7340	0
372	20231213	124700	92164960	7340	7340	7340	7340	0
373	20231213	124600	92164960	7340	7340	7340	7340	0
374	20231213	124500	92164960	7340	7340	7340	7340	0
375	20231213	124400	92164960	7340	7340	7340	7340	0
376	20231213	124300	92164960	7340	7340	7340	7340	0
377	20231213	124200	92164960	7340	7340	7340	7340	0
378	20231213	124100	92164960	7340	7340	7340	7340	600
379	20231213	124000	87760960	7340	7340	7340	7340	0
380	20231213	123900	87760960	7340	7340	7340	7340	0
381	20231213	123800	87760960	7340	7340	7340	7340	0
382	20231213	123700	87760960	7340	7340	7340	7340	0
383	20231213	123600	87760960	7340	7340	7340	7340	0
384	20231213	123500	87760960	7340	7340	7340	7340	0
385	20231213	123400	87760960	7340	7340	7340	7340	0
386	20231213	123300	87760960	7340	7340	7340	7340	500
387	20231213	123200	84090960	7360	7360	7360	7360	0
388	20231213	123100	84090960	7360	7350	7360	7350	486
389	20231213	123000	80518850	7380	7380	7380	7380	0
390	20231213	122900	80518850	7380	7380	7380	7380	0
391	20231213	122800	80518850	7380	7380	7380	7380	0
392	20231213	122700	80518850	7380	7380	7380	7380	0
393	20231213	122600	80518850	7380	7380	7380	7380	0
394	20231213	122500	80518850	7380	7380	7380	7380	0
395	20231213	122400	80518850	7380	7380	7380	7380	0
396	20231213	122300	80518850	7380	7380	7380	7380	0
397	20231213	122200	80518850	7380	7380	7380	7380	0
398	20231213	122100	80518850	7380	7380	7380	7380	0
399	20231213	122000	80518850	7380	7380	7380	7380	0
400	20231213	121900	80518850	7380	7370	7380	7370	2
401	20231213	121800	80504100	7340	7340	7340	7340	0
402	20231213	121700	80504100	7340	7340	7340	7340	0
403	20231213	121600	80504100	7340	7340	7340	7340	1
404	20231213	121500	80496760	7380	7380	7380	7380	0
405	20231213	121400	80496760	7380	7380	7380	7380	0
406	20231213	121300	80496760	7380	7380	7380	7380	0
407	20231213	121200	80496760	7380	7380	7380	7380	0
408	20231213	121100	80496760	7380	7380	7380	7380	0
409	20231213	121000	80496760	7380	7340	7380	7340	1002
410	20231213	120900	73142010	7340	7350	7350	7340	340
411	20231213	120800	70646390	7340	7340	7340	7340	0
412	20231213	120700	70646390	7340	7340	7340	7340	0
413	20231213	120600	70646390	7340	7340	7340	7340	120
414	20231213	120500	69765590	7370	7370	7370	7370	130
415	20231213	120400	68807490	7370	7360	7370	7340	231
416	20231213	120300	67110920	7370	7370	7370	7370	0
417	20231213	120200	67110920	7370	7370	7370	7370	5
418	20231213	120100	67074070	7350	7350	7350	7350	0
419	20231213	120000	67074070	7350	7350	7350	7350	0
420	20231213	115900	67074070	7350	7360	7360	7350	300
421	20231213	115800	64868610	7390	7390	7390	7390	0
422	20231213	115700	64868610	7390	7390	7390	7390	0
423	20231213	115600	64868610	7390	7390	7390	7390	0
424	20231213	115500	64868610	7390	7390	7390	7390	0
425	20231213	115400	64868610	7390	7390	7390	7390	0
426	20231213	115300	64868610	7390	7390	7390	7390	0
427	20231213	115200	64868610	7390	7390	7390	7390	0
428	20231213	115100	64868610	7390	7390	7390	7390	0
429	20231213	115000	64868610	7390	7390	7390	7390	0
430	20231213	114900	64868610	7390	7390	7390	7390	0
431	20231213	114800	64868610	7390	7390	7390	7390	0
432	20231213	114700	64868610	7390	7390	7390	7390	0
433	20231213	114600	64868610	7390	7390	7390	7390	0
434	20231213	114500	64868610	7390	7390	7390	7390	0
435	20231213	114400	64868610	7390	7370	7390	7350	302
436	20231213	114300	62645440	7390	7390	7390	7390	0
437	20231213	114200	62645440	7390	7390	7390	7390	0
438	20231213	114100	62645440	7390	7390	7390	7390	0
439	20231213	114000	62645440	7390	7390	7390	7390	0
440	20231213	113900	62645440	7390	7390	7390	7390	0
441	20231213	113800	62645440	7390	7390	7390	7390	0
442	20231213	113700	62645440	7390	7390	7390	7390	0
443	20231213	113600	62645440	7390	7390	7390	7390	3
444	20231213	113500	62623270	7390	7390	7390	7390	0
445	20231213	113400	62623270	7390	7390	7390	7390	0
446	20231213	113300	62623270	7390	7390	7390	7390	0
447	20231213	113200	62623270	7390	7390	7390	7390	0
448	20231213	113100	62623270	7390	7390	7390	7390	0
449	20231213	113000	62623270	7390	7390	7390	7390	1
450	20231213	112900	62615880	7370	7370	7370	7370	0
451	20231213	112800	62615880	7370	7370	7370	7370	17
452	20231213	112700	62490590	7370	7370	7370	7370	0
453	20231213	112600	62490590	7370	7370	7370	7370	0
454	20231213	112500	62490590	7370	7380	7380	7370	146
455	20231213	112400	61414460	7390	7390	7390	7390	0
456	20231213	112300	61414460	7390	7390	7390	7390	0
457	20231213	112200	61414460	7390	7390	7390	7390	0
458	20231213	112100	61414460	7390	7390	7390	7390	0
459	20231213	112000	61414460	7390	7390	7390	7390	0
460	20231213	111900	61414460	7390	7390	7390	7390	0
461	20231213	111800	61414460	7390	7390	7390	7390	0
462	20231213	111700	61414460	7390	7390	7390	7390	0
463	20231213	111600	61414460	7390	7390	7390	7390	0
464	20231213	111500	61414460	7390	7390	7390	7390	0
465	20231213	111400	61414460	7390	7390	7390	7390	0
466	20231213	111300	61414460	7390	7390	7390	7390	0
467	20231213	111200	61414460	7390	7390	7390	7390	0
468	20231213	111100	61414460	7390	7390	7390	7390	0
469	20231213	111000	61414460	7390	7390	7390	7390	0
470	20231213	110900	61414460	7390	7390	7390	7390	1
471	20231213	110800	61407070	7370	7370	7370	7370	0
472	20231213	110700	61407070	7370	7370	7370	7370	0
473	20231213	110600	61407070	7370	7370	7370	7370	0
474	20231213	110500	61407070	7370	7370	7370	7370	0
475	20231213	110400	61407070	7370	7370	7370	7370	0
476	20231213	110300	61407070	7370	7370	7370	7370	0
477	20231213	110200	61407070	7370	7370	7370	7370	0
478	20231213	110100	61407070	7370	7370	7370	7370	0
479	20231213	110000	61407070	7370	7370	7370	7370	0
480	20231213	105900	61407070	7370	7370	7370	7370	0
481	20231213	105800	61407070	7370	7370	7370	7370	0
482	20231213	105700	61407070	7370	7370	7370	7370	1
483	20231213	105600	61399700	7370	7370	7370	7370	0
484	20231213	105500	61399700	7370	7370	7370	7370	0
485	20231213	105400	61399700	7370	7370	7370	7370	0
486	20231213	105300	61399700	7370	7370	7370	7370	0
487	20231213	105200	61399700	7370	7370	7370	7370	0
488	20231213	105100	61399700	7370	7370	7370	7370	0
489	20231213	105000	61399700	7370	7370	7370	7370	0
490	20231213	104900	61399700	7370	7370	7370	7370	0
491	20231213	104800	61399700	7370	7370	7370	7370	1
492	20231213	104700	61392330	7370	7370	7370	7370	0
493	20231213	104600	61392330	7370	7370	7370	7370	0
494	20231213	104500	61392330	7370	7370	7370	7370	0
495	20231213	104400	61392330	7370	7370	7370	7370	0
496	20231213	104300	61392330	7370	7370	7370	7370	7
497	20231213	104200	61340740	7370	7370	7370	7370	0
498	20231213	104100	61340740	7370	7350	7370	7350	250
499	20231213	104000	59498640	7350	7350	7350	7350	0
500	20231213	103900	59498640	7350	7350	7350	7350	0
501	20231213	103800	59498640	7350	7350	7350	7350	138
502	20231213	103700	58484340	7350	7350	7350	7350	27
503	20231213	103600	58285890	7370	7370	7370	7370	2
504	20231213	103500	58271150	7370	7370	7370	7370	0
505	20231213	103400	58271150	7370	7370	7370	7370	0
506	20231213	103300	58271150	7370	7370	7370	7350	678
507	20231213	103200	53287220	7390	7390	7390	7390	0
508	20231213	103100	53287220	7390	7390	7390	7390	0
509	20231213	103000	53287220	7390	7390	7390	7390	0
510	20231213	102900	53287220	7390	7390	7390	7390	0
511	20231213	102800	53287220	7390	7390	7390	7390	0
512	20231213	102700	53287220	7390	7390	7390	7390	0
513	20231213	102600	53287220	7390	7390	7390	7390	0
514	20231213	102500	53287220	7390	7390	7390	7390	0
515	20231213	102400	53287220	7390	7390	7390	7390	0
516	20231213	102300	53287220	7390	7390	7390	7390	0
517	20231213	102200	53287220	7390	7390	7390	7390	0
518	20231213	102100	53287220	7390	7390	7390	7390	0
519	20231213	102000	53287220	7390	7390	7390	7390	0
520	20231213	101900	53287220	7390	7390	7390	7390	0
521	20231213	101800	53287220	7390	7390	7390	7390	0
522	20231213	101700	53287220	7390	7390	7390	7390	0
523	20231213	101600	53287220	7390	7390	7390	7390	0
524	20231213	101500	53287220	7390	7390	7390	7390	0
525	20231213	101400	53287220	7390	7390	7390	7390	0
526	20231213	101300	53287220	7390	7390	7390	7390	0
527	20231213	101200	53287220	7390	7390	7390	7390	0
528	20231213	101100	53287220	7390	7390	7390	7390	0
529	20231213	101000	53287220	7390	7380	7390	7380	56
530	20231213	100900	52873920	7370	7370	7370	7370	0
531	20231213	100800	52873920	7370	7370	7370	7370	0
532	20231213	100700	52873920	7370	7380	7380	7370	308
533	20231213	100600	50600960	7380	7380	7380	7380	0
534	20231213	100500	50600960	7380	7380	7380	7380	10
535	20231213	100400	50527160	7380	7380	7380	7380	0
536	20231213	100300	50527160	7380	7380	7380	7380	33
537	20231213	100200	50283620	7380	7380	7380	7380	2
538	20231213	100100	50268860	7380	7380	7380	7380	0
539	20231213	100000	50268860	7380	7380	7380	7380	14
540	20231213	095900	50165540	7380	7380	7380	7380	31
541	20231213	095800	49936760	7380	7380	7380	7380	5
542	20231213	095700	49899860	7380	7380	7380	7380	31
543	20231213	095600	49671080	7380	7360	7380	7350	51
544	20231213	095500	49295940	7380	7360	7380	7350	195
545	20231213	095400	47860790	7370	7370	7370	7370	8
546	20231213	095300	47801830	7380	7380	7380	7380	0
547	20231213	095200	47801830	7380	7380	7380	7380	0
548	20231213	095100	47801830	7380	7380	7380	7380	1
549	20231213	095000	47794450	7360	7360	7360	7360	0
550	20231213	094900	47794450	7360	7370	7370	7360	151
551	20231213	094800	46682330	7380	7380	7380	7380	0
552	20231213	094700	46682330	7380	7380	7380	7380	0
553	20231213	094600	46682330	7380	7380	7380	7380	0
554	20231213	094500	46682330	7380	7380	7380	7380	0
555	20231213	094400	46682330	7380	7380	7380	7380	9
556	20231213	094300	46615910	7380	7380	7380	7380	30
557	20231213	094200	46394510	7380	7360	7380	7360	1606
558	20231213	094100	34568270	7370	7370	7370	7370	20
559	20231213	094000	34420870	7370	7370	7370	7370	0
560	20231213	093900	34420870	7370	7370	7370	7370	0
561	20231213	093800	34420870	7370	7370	7370	7370	8
562	20231213	093700	34361910	7360	7360	7360	7360	0
563	20231213	093600	34361910	7360	7360	7380	7360	284
564	20231213	093500	32269830	7370	7400	7400	7370	886
565	20231213	093400	25727040	7430	7430	7430	7430	0
566	20231213	093300	25727040	7430	7430	7430	7430	0
567	20231213	093200	25727040	7430	7430	7430	7430	0
568	20231213	093100	25727040	7430	7430	7430	7430	0
569	20231213	093000	25727040	7430	7430	7430	7430	0
570	20231213	092900	25727040	7430	7430	7430	7430	0
571	20231213	092800	25727040	7430	7430	7430	7430	1
572	20231213	092700	25719610	7390	7400	7400	7390	71
573	20231213	092600	25194290	7410	7410	7410	7410	1
574	20231213	092500	25186880	7440	7440	7440	7440	0
575	20231213	092400	25186880	7440	7440	7440	7440	0
576	20231213	092300	25186880	7440	7440	7440	7440	0
577	20231213	092200	25186880	7440	7440	7440	7440	0
578	20231213	092100	25186880	7440	7430	7440	7400	302
579	20231213	092000	22947940	7440	7440	7440	7440	1
580	20231213	091900	22940500	7440	7440	7440	7440	0
581	20231213	091800	22940500	7440	7440	7440	7440	0
582	20231213	091700	22940500	7440	7440	7440	7440	1
583	20231213	091600	22933060	7420	7420	7420	7420	0
584	20231213	091500	22933060	7420	7420	7420	7420	50
585	20231213	091400	22562060	7420	7430	7430	7420	84
586	20231213	091300	21938280	7450	7450	7450	7450	0
587	20231213	091200	21938280	7450	7410	7450	7410	13
588	20231213	091100	21841610	7390	7390	7390	7390	0
589	20231213	091000	21841610	7390	7410	7410	7390	1857
590	20231213	090900	8112390	7410	7420	7420	7410	223
591	20231213	090800	6459370	7420	7420	7420	7420	50
592	20231213	090700	6088370	7420	7420	7420	7420	0
593	20231213	090600	6088370	7420	7410	7420	7410	52
594	20231213	090500	5702550	7420	7420	7420	7420	61
595	20231213	090400	5249930	7430	7430	7430	7430	0
596	20231213	090300	5249930	7430	7430	7430	7430	120
597	20231213	090200	4358330	7450	7450	7450	7450	2
598	20231213	090100	4343430	7440	7450	7450	7440	12
599	20231213	090000	4254070	7450	7450	7450	7450	565