KissMeData/052790/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193200	662384210	9860	9860	9860	9860	1545
3	20231212	193100	662384210	9860	9860	9860	9860	0
4	20231212	193000	662384210	9860	9860	9860	9860	0
5	20231212	192900	662384210	9860	9860	9860	9860	0
6	20231212	192800	662384210	9860	9860	9860	9860	0
7	20231212	192700	662384210	9860	9860	9860	9860	0
8	20231212	192600	662384210	9860	9860	9860	9860	0
9	20231212	192500	662384210	9860	9860	9860	9860	0
10	20231212	192400	662384210	9860	9860	9860	9860	0
11	20231212	192300	662384210	9860	9860	9860	9860	0
12	20231212	192200	662384210	9860	9860	9860	9860	0
13	20231212	192100	662384210	9860	9860	9860	9860	0
14	20231212	192000	662384210	9860	9860	9860	9860	0
15	20231212	191900	662384210	9860	9860	9860	9860	0
16	20231212	191800	662384210	9860	9860	9860	9860	0
17	20231212	191700	662384210	9860	9860	9860	9860	0
18	20231212	191600	662384210	9860	9860	9860	9860	0
19	20231212	191500	662384210	9860	9860	9860	9860	0
20	20231212	191400	662384210	9860	9860	9860	9860	0
21	20231212	191300	662384210	9860	9860	9860	9860	0
22	20231212	191200	662384210	9860	9860	9860	9860	0
23	20231212	191100	662384210	9860	9860	9860	9860	0
24	20231212	191000	662384210	9860	9860	9860	9860	0
25	20231212	190900	662384210	9860	9860	9860	9860	0
26	20231212	190800	662384210	9860	9860	9860	9860	0
27	20231212	190700	662384210	9860	9860	9860	9860	0
28	20231212	190600	662384210	9860	9860	9860	9860	0
29	20231212	190500	662384210	9860	9860	9860	9860	0
30	20231212	190400	662384210	9860	9860	9860	9860	0
31	20231212	190300	662384210	9860	9860	9860	9860	0
32	20231212	190200	662384210	9860	9860	9860	9860	1545
33	20231212	190100	662384210	9860	9860	9860	9860	0
34	20231212	190000	662384210	9860	9860	9860	9860	0
35	20231212	185900	662384210	9860	9860	9860	9860	0
36	20231212	185800	662384210	9860	9860	9860	9860	0
37	20231212	185700	662384210	9860	9860	9860	9860	0
38	20231212	185600	662384210	9860	9860	9860	9860	0
39	20231212	185500	662384210	9860	9860	9860	9860	0
40	20231212	185400	662384210	9860	9860	9860	9860	0
41	20231212	185300	662384210	9860	9860	9860	9860	0
42	20231212	185200	662384210	9860	9860	9860	9860	0
43	20231212	185100	662384210	9860	9860	9860	9860	0
44	20231212	185000	662384210	9860	9860	9860	9860	0
45	20231212	184900	662384210	9860	9860	9860	9860	0
46	20231212	184800	662384210	9860	9860	9860	9860	0
47	20231212	184700	662384210	9860	9860	9860	9860	0
48	20231212	184600	662384210	9860	9860	9860	9860	0
49	20231212	184500	662384210	9860	9860	9860	9860	0
50	20231212	184400	662384210	9860	9860	9860	9860	0
51	20231212	184300	662384210	9860	9860	9860	9860	0
52	20231212	184200	662384210	9860	9860	9860	9860	0
53	20231212	184100	662384210	9860	9860	9860	9860	0
54	20231212	184000	662384210	9860	9860	9860	9860	0
55	20231212	183900	662384210	9860	9860	9860	9860	0
56	20231212	183800	662384210	9860	9860	9860	9860	0
57	20231212	183700	662384210	9860	9860	9860	9860	0
58	20231212	183600	662384210	9860	9860	9860	9860	0
59	20231212	183500	662384210	9860	9860	9860	9860	0
60	20231212	183400	662384210	9860	9860	9860	9860	0
61	20231212	183300	662384210	9860	9860	9860	9860	0
62	20231212	183200	662384210	9860	9860	9860	9860	1545
63	20231212	183100	662384210	9860	9860	9860	9860	0
64	20231212	183000	662384210	9860	9860	9860	9860	0
65	20231212	182900	662384210	9860	9860	9860	9860	0
66	20231212	182800	662384210	9860	9860	9860	9860	0
67	20231212	182700	662384210	9860	9860	9860	9860	0
68	20231212	182600	662384210	9860	9860	9860	9860	0
69	20231212	182500	662384210	9860	9860	9860	9860	0
70	20231212	182400	662384210	9860	9860	9860	9860	0
71	20231212	182300	662384210	9860	9860	9860	9860	0
72	20231212	182200	662384210	9860	9860	9860	9860	0
73	20231212	182100	662384210	9860	9860	9860	9860	0
74	20231212	182000	662384210	9860	9860	9860	9860	0
75	20231212	181900	662384210	9860	9860	9860	9860	0
76	20231212	181800	662384210	9860	9860	9860	9860	0
77	20231212	181700	662384210	9860	9860	9860	9860	0
78	20231212	181600	662384210	9860	9860	9860	9860	0
79	20231212	181500	662384210	9860	9860	9860	9860	0
80	20231212	181400	662384210	9860	9860	9860	9860	0
81	20231212	181300	662384210	9860	9860	9860	9860	0
82	20231212	181200	662384210	9860	9860	9860	9860	0
83	20231212	181100	662384210	9860	9860	9860	9860	0
84	20231212	181000	662384210	9860	9860	9860	9860	0
85	20231212	180900	662384210	9860	9860	9860	9860	0
86	20231212	180800	662384210	9860	9860	9860	9860	0
87	20231212	180700	662384210	9860	9860	9860	9860	0
88	20231212	180600	662384210	9860	9860	9860	9860	0
89	20231212	180500	662384210	9860	9860	9860	9860	0
90	20231212	180400	662384210	9860	9860	9860	9860	0
91	20231212	180300	662384210	9860	9860	9860	9860	0
92	20231212	180200	662384210	9860	9860	9860	9860	1545
93	20231212	180100	662384210	9860	9860	9860	9860	0
94	20231212	180000	662384210	9860	9860	9860	9860	0
95	20231212	175900	662384210	9860	9860	9860	9860	0
96	20231212	175800	662384210	9860	9860	9860	9860	0
97	20231212	175700	662384210	9860	9860	9860	9860	0
98	20231212	175600	662384210	9860	9860	9860	9860	0
99	20231212	175500	662384210	9860	9860	9860	9860	0
100	20231212	175400	662384210	9860	9860	9860	9860	0
101	20231212	175300	662384210	9860	9860	9860	9860	0
102	20231212	175200	662384210	9860	9860	9860	9860	0
103	20231212	175100	662384210	9860	9860	9860	9860	0
104	20231212	175000	662384210	9860	9860	9860	9860	0
105	20231212	174900	662384210	9860	9860	9860	9860	0
106	20231212	174800	662384210	9860	9860	9860	9860	0
107	20231212	174700	662384210	9860	9860	9860	9860	0
108	20231212	174600	662384210	9860	9860	9860	9860	0
109	20231212	174500	662384210	9860	9860	9860	9860	0
110	20231212	174400	662384210	9860	9860	9860	9860	0
111	20231212	174300	662384210	9860	9860	9860	9860	0
112	20231212	174200	662384210	9860	9860	9860	9860	0
113	20231212	174100	662384210	9860	9860	9860	9860	0
114	20231212	174000	662384210	9860	9860	9860	9860	0
115	20231212	173900	662384210	9860	9860	9860	9860	0
116	20231212	173800	662384210	9860	9860	9860	9860	0
117	20231212	173700	662384210	9860	9860	9860	9860	0
118	20231212	173600	662384210	9860	9860	9860	9860	0
119	20231212	173500	662384210	9860	9860	9860	9860	0
120	20231212	173400	662384210	9860	9860	9860	9860	0
121	20231212	173300	662384210	9860	9860	9860	9860	0
122	20231212	173200	662384210	9860	9860	9860	9860	1545
123	20231212	173100	662384210	9860	9860	9860	9860	0
124	20231212	173000	662384210	9860	9860	9860	9860	0
125	20231212	172900	662384210	9860	9860	9860	9860	0
126	20231212	172800	662384210	9860	9860	9860	9860	0
127	20231212	172700	662384210	9860	9860	9860	9860	0
128	20231212	172600	662384210	9860	9860	9860	9860	0
129	20231212	172500	662384210	9860	9860	9860	9860	0
130	20231212	172400	662384210	9860	9860	9860	9860	0
131	20231212	172300	662384210	9860	9860	9860	9860	0
132	20231212	172200	662384210	9860	9860	9860	9860	0
133	20231212	172100	662384210	9860	9860	9860	9860	0
134	20231212	172000	662384210	9860	9860	9860	9860	0
135	20231212	171900	662384210	9860	9860	9860	9860	0
136	20231212	171800	662384210	9860	9860	9860	9860	0
137	20231212	171700	662384210	9860	9860	9860	9860	0
138	20231212	171600	662384210	9860	9860	9860	9860	0
139	20231212	171500	662384210	9860	9860	9860	9860	0
140	20231212	171400	662384210	9860	9860	9860	9860	0
141	20231212	171300	662384210	9860	9860	9860	9860	0
142	20231212	171200	662384210	9860	9860	9860	9860	0
143	20231212	171100	662384210	9860	9860	9860	9860	0
144	20231212	171000	662384210	9860	9860	9860	9860	0
145	20231212	170900	662384210	9860	9860	9860	9860	0
146	20231212	170800	662384210	9860	9860	9860	9860	0
147	20231212	170700	662384210	9860	9860	9860	9860	0
148	20231212	170600	662384210	9860	9860	9860	9860	0
149	20231212	170500	662384210	9860	9860	9860	9860	0
150	20231212	170400	662384210	9860	9860	9860	9860	0
151	20231212	170300	662384210	9860	9860	9860	9860	0
152	20231212	170200	662384210	9860	9860	9860	9860	1545
153	20231212	170100	662384210	9860	9860	9860	9860	0
154	20231212	170000	662384210	9860	9860	9860	9860	0
155	20231212	165900	662384210	9860	9860	9860	9860	0
156	20231212	165800	662384210	9860	9860	9860	9860	0
157	20231212	165700	662384210	9860	9860	9860	9860	0
158	20231212	165600	662384210	9860	9860	9860	9860	0
159	20231212	165500	662384210	9860	9860	9860	9860	0
160	20231212	165400	662384210	9860	9860	9860	9860	0
161	20231212	165300	662384210	9860	9860	9860	9860	0
162	20231212	165200	662384210	9860	9860	9860	9860	0
163	20231212	165100	662384210	9860	9860	9860	9860	0
164	20231212	165000	662384210	9860	9860	9860	9860	0
165	20231212	164900	662384210	9860	9860	9860	9860	0
166	20231212	164800	662384210	9860	9860	9860	9860	0
167	20231212	164700	662384210	9860	9860	9860	9860	0
168	20231212	164600	662384210	9860	9860	9860	9860	0
169	20231212	164500	662384210	9860	9860	9860	9860	0
170	20231212	164400	662384210	9860	9860	9860	9860	0
171	20231212	164300	662384210	9860	9860	9860	9860	0
172	20231212	164200	662384210	9860	9860	9860	9860	0
173	20231212	164100	662384210	9860	9860	9860	9860	0
174	20231212	164000	662384210	9860	9860	9860	9860	0
175	20231212	163900	662384210	9860	9860	9860	9860	0
176	20231212	163800	662384210	9860	9860	9860	9860	0
177	20231212	163700	662384210	9860	9860	9860	9860	0
178	20231212	163600	662384210	9860	9860	9860	9860	0
179	20231212	163500	662384210	9860	9860	9860	9860	0
180	20231212	163400	662384210	9860	9860	9860	9860	0
181	20231212	163300	662384210	9860	9860	9860	9860	0
182	20231212	163200	662384210	9860	9860	9860	9860	1545
183	20231212	163100	662384210	9860	9860	9860	9860	0
184	20231212	163000	662384210	9860	9860	9860	9860	0
185	20231212	162900	662384210	9860	9860	9860	9860	0
186	20231212	162800	662384210	9860	9860	9860	9860	0
187	20231212	162700	662384210	9860	9860	9860	9860	0
188	20231212	162600	662384210	9860	9860	9860	9860	0
189	20231212	162500	662384210	9860	9860	9860	9860	0
190	20231212	162400	662384210	9860	9860	9860	9860	0
191	20231212	162300	662384210	9860	9860	9860	9860	0
192	20231212	162200	662384210	9860	9860	9860	9860	0
193	20231212	162100	662384210	9860	9860	9860	9860	0
194	20231212	162000	662384210	9860	9860	9860	9860	0
195	20231212	161900	662384210	9860	9860	9860	9860	0
196	20231212	161800	662384210	9860	9860	9860	9860	0
197	20231212	161700	662384210	9860	9860	9860	9860	0
198	20231212	161600	662384210	9860	9860	9860	9860	0
199	20231212	161500	662384210	9860	9860	9860	9860	0
200	20231212	161400	662384210	9860	9860	9860	9860	0
201	20231212	161300	662384210	9860	9860	9860	9860	0
202	20231212	161200	662384210	9860	9860	9860	9860	0
203	20231212	161100	662384210	9860	9860	9860	9860	0
204	20231212	161000	662384210	9860	9860	9860	9860	0
205	20231212	160900	662384210	9860	9860	9860	9860	0
206	20231212	160800	662384210	9860	9860	9860	9860	0
207	20231212	160700	662384210	9860	9860	9860	9860	0
208	20231212	160600	662384210	9860	9860	9860	9860	0
209	20231212	160500	662384210	9860	9860	9860	9860	0
210	20231212	160400	662384210	9860	9860	9860	9860	0
211	20231212	160300	662384210	9860	9860	9860	9860	0
212	20231212	160200	662384210	9860	9860	9860	9860	1545
213	20231212	160100	662384210	9860	9860	9860	9860	0
214	20231212	160000	662384210	9860	9860	9860	9860	0
215	20231212	155900	662384210	9860	9860	9860	9860	0
216	20231212	155800	662384210	9860	9860	9860	9860	0
217	20231212	155700	662384210	9860	9860	9860	9860	0
218	20231212	155600	662384210	9860	9860	9860	9860	0
219	20231212	155500	662384210	9860	9860	9860	9860	0
220	20231212	155400	662384210	9860	9860	9860	9860	0
221	20231212	155300	662384210	9860	9860	9860	9860	0
222	20231212	155200	662384210	9860	9860	9860	9860	0
223	20231212	155100	662384210	9860	9860	9860	9860	0
224	20231212	155000	662384210	9860	9860	9860	9860	0
225	20231212	154900	662384210	9860	9860	9860	9860	0
226	20231212	154800	662384210	9860	9860	9860	9860	0
227	20231212	154700	662384210	9860	9860	9860	9860	0
228	20231212	154600	662384210	9860	9860	9860	9860	0
229	20231212	154500	662384210	9860	9860	9860	9860	0
230	20231212	154400	662384210	9860	9860	9860	9860	0
231	20231212	154300	662384210	9860	9860	9860	9860	0
232	20231212	154200	662384210	9860	9860	9860	9860	0
233	20231212	154100	662384210	9860	9860	9860	9860	0
234	20231212	154000	662384210	9860	9860	9860	9860	0
235	20231212	153900	662384210	9860	9860	9860	9860	0
236	20231212	153800	662384210	9860	9860	9860	9860	0
237	20231212	153700	662384210	9860	9860	9860	9860	0
238	20231212	153600	662384210	9860	9860	9860	9860	0
239	20231212	153500	662384210	9860	9860	9860	9860	0
240	20231212	153400	662384210	9860	9860	9860	9860	0
241	20231212	153300	662384210	9860	9860	9860	9860	0
242	20231212	153200	662384210	9860	9860	9860	9860	1545
243	20231212	153100	662384210	9860	9860	9860	9860	0
244	20231212	153000	662384210	9860	9860	9860	9860	1545
245	20231212	152900	647150510	9850	9850	9850	9850	0
246	20231212	152800	647150510	9850	9850	9850	9850	0
247	20231212	152700	647150510	9850	9850	9850	9850	0
248	20231212	152600	647150510	9850	9850	9850	9850	0
249	20231212	152500	647150510	9850	9850	9850	9850	0
250	20231212	152400	647150510	9850	9850	9850	9850	0
251	20231212	152300	647150510	9850	9850	9850	9850	0
252	20231212	152200	647150510	9850	9850	9850	9850	0
253	20231212	152100	647150510	9850	9850	9850	9850	0
254	20231212	152000	647150510	9850	9850	9850	9850	0
255	20231212	151900	647150510	9850	9840	9850	9820	200
256	20231212	151800	645181690	9820	9840	9850	9820	1038
257	20231212	151700	634963490	9830	9830	9830	9830	93
258	20231212	151600	634049300	9830	9830	9830	9830	20
259	20231212	151500	633852700	9830	9830	9830	9830	1
260	20231212	151400	633842870	9830	9840	9840	9830	64
261	20231212	151300	633213240	9840	9840	9840	9840	22
262	20231212	151200	632996760	9840	9840	9840	9840	2
263	20231212	151100	632977080	9830	9830	9830	9830	385
264	20231212	151000	629192530	9840	9840	9840	9840	0
265	20231212	150900	629192530	9840	9840	9840	9840	1
266	20231212	150800	629182690	9810	9810	9810	9810	67
267	20231212	150700	628525420	9790	9790	9790	9790	11
268	20231212	150600	628417730	9810	9810	9810	9810	187
269	20231212	150500	626583260	9850	9850	9850	9850	1
270	20231212	150400	626573410	9850	9850	9850	9850	1
271	20231212	150300	626563560	9850	9850	9850	9850	7
272	20231212	150200	626494610	9850	9850	9850	9850	1
273	20231212	150100	626484760	9850	9850	9850	9850	0
274	20231212	150000	626484760	9850	9850	9850	9850	0
275	20231212	145900	626484760	9850	9850	9850	9850	0
276	20231212	145800	626484760	9850	9850	9850	9850	0
277	20231212	145700	626484760	9850	9850	9850	9850	11
278	20231212	145600	626376410	9860	9860	9860	9860	0
279	20231212	145500	626376410	9860	9860	9860	9860	0
280	20231212	145400	626376410	9860	9860	9860	9860	0
281	20231212	145300	626376410	9860	9860	9860	9860	0
282	20231212	145200	626376410	9860	9860	9860	9860	0
283	20231212	145100	626376410	9860	9860	9860	9860	0
284	20231212	145000	626376410	9860	9860	9860	9860	0
285	20231212	144900	626376410	9860	9820	9860	9820	184
286	20231212	144800	624562330	9820	9820	9820	9820	104
287	20231212	144700	623541050	9820	9820	9820	9820	0
288	20231212	144600	623541050	9820	9820	9820	9820	0
289	20231212	144500	623541050	9820	9860	9860	9820	123
290	20231212	144400	622328750	9860	9850	9860	9850	38
291	20231212	144300	621954090	9850	9850	9850	9850	10
292	20231212	144200	621855590	9850	9850	9850	9850	0
293	20231212	144100	621855590	9850	9850	9850	9850	0
294	20231212	144000	621855590	9850	9850	9850	9850	0
295	20231212	143900	621855590	9850	9850	9850	9850	0
296	20231212	143800	621855590	9850	9820	9850	9820	2
297	20231212	143700	621835920	9860	9860	9860	9860	0
298	20231212	143600	621835920	9860	9860	9860	9860	0
299	20231212	143500	621835920	9860	9860	9860	9860	0
300	20231212	143400	621835920	9860	9860	9860	9860	0
301	20231212	143300	621835920	9860	9860	9860	9860	90
302	20231212	143200	620948520	9860	9860	9860	9860	0
303	20231212	143100	620948520	9860	9860	9860	9860	0
304	20231212	143000	620948520	9860	9860	9860	9860	90
305	20231212	142900	620061120	9860	9860	9860	9860	143
306	20231212	142800	618651140	9860	9860	9860	9860	505
307	20231212	142700	613671840	9820	9820	9820	9810	15
308	20231212	142600	613524550	9810	9810	9810	9810	0
309	20231212	142500	613524550	9810	9810	9810	9810	0
310	20231212	142400	613524550	9810	9810	9810	9810	0
311	20231212	142300	613524550	9810	9810	9810	9810	80
312	20231212	142200	612739750	9810	9840	9840	9810	199
313	20231212	142100	610785960	9850	9850	9850	9850	11
314	20231212	142000	610677610	9860	9860	9860	9860	10
315	20231212	141900	610579010	9860	9860	9860	9860	1
316	20231212	141800	610569150	9900	9900	9900	9900	0
317	20231212	141700	610569150	9900	9840	9900	9840	13
318	20231212	141600	610440690	9840	9840	9840	9840	11
319	20231212	141500	610332450	9840	9830	9840	9810	1019
320	20231212	141400	600335190	9790	9850	9850	9790	3020
321	20231212	141300	570682710	9890	9890	9890	9890	1
322	20231212	141200	570672820	9850	9850	9850	9850	2040
323	20231212	141100	550578820	9850	9850	9850	9850	24
324	20231212	141000	550342420	9850	9840	9850	9840	26
325	20231212	140900	550086330	9850	9850	9850	9850	116
326	20231212	140800	548943730	9850	9850	9850	9850	0
327	20231212	140700	548943730	9850	9850	9850	9850	450
328	20231212	140600	544511230	9850	9860	9860	9850	349
329	20231212	140500	541073240	9850	9840	9850	9840	63
330	20231212	140400	540452830	9840	9850	9850	9840	645
331	20231212	140300	534102220	9850	9850	9850	9850	25
332	20231212	140200	533855970	9870	9880	9880	9870	887
333	20231212	140100	525098090	9880	9880	9880	9880	153
334	20231212	140000	523586450	9930	9930	9930	9930	0
335	20231212	135900	523586450	9930	9930	9940	9920	26
336	20231212	135800	523328320	9940	9940	9940	9940	13
337	20231212	135700	523199100	9930	9930	9930	9930	0
338	20231212	135600	523199100	9930	9940	9940	9930	18
339	20231212	135500	523020350	9960	9960	9960	9960	0
340	20231212	135400	523020350	9960	9960	9960	9960	100
341	20231212	135300	522024350	9960	9940	9960	9940	353
342	20231212	135200	518512600	9930	9930	9930	9930	0
343	20231212	135100	518512600	9930	9920	9930	9920	45
344	20231212	135000	518065770	9920	9920	9920	9920	764
345	20231212	134900	510486890	9900	9890	9900	9890	110
346	20231212	134800	509398710	9890	9890	9890	9890	804
347	20231212	134700	501447150	9890	9910	9910	9890	1309
348	20231212	134600	488499690	9930	9930	9930	9930	222
349	20231212	134500	486295230	9930	9930	9930	9930	336
350	20231212	134400	482958750	9940	9940	9940	9940	1
351	20231212	134300	482948810	9900	9900	9900	9900	50
352	20231212	134200	482453810	9930	9900	9930	9900	404
353	20231212	134100	478443590	9930	9930	9930	9930	0
354	20231212	134000	478443590	9930	9930	9930	9930	5
355	20231212	133900	478393940	9930	9930	9930	9930	50
356	20231212	133800	477897440	9930	9930	9930	9930	0
357	20231212	133700	477897440	9930	9950	9950	9930	11
358	20231212	133600	477788010	9950	9950	9950	9950	106
359	20231212	133500	476733310	9950	9900	9950	9900	1251
360	20231212	133400	464322370	9890	9890	9890	9890	0
361	20231212	133300	464322370	9890	9890	9890	9890	0
362	20231212	133200	464322370	9890	9890	9890	9890	208
363	20231212	133100	462265250	9870	9890	9890	9870	139
364	20231212	133000	460893300	9890	9900	9900	9890	239
365	20231212	132900	458527340	9930	9920	9930	9920	38
366	20231212	132800	458150290	9920	9920	9920	9920	3
367	20231212	132700	458120530	9900	9880	9900	9880	1849
368	20231212	132600	439822870	9870	9870	9870	9870	0
369	20231212	132500	439822870	9870	9870	9870	9870	100
370	20231212	132400	438835870	9860	9850	9860	9850	255
371	20231212	132300	436321610	9850	9850	9850	9850	10
372	20231212	132200	436223110	9860	9850	9860	9850	319
373	20231212	132100	433080060	9820	9820	9820	9820	0
374	20231212	132000	433080060	9820	9820	9820	9820	50
375	20231212	131900	432589060	9860	9860	9860	9860	0
376	20231212	131800	432589060	9860	9860	9860	9860	280
377	20231212	131700	429828260	9820	9820	9820	9820	3
378	20231212	131600	429798800	9860	9860	9860	9860	0
379	20231212	131500	429798800	9860	9860	9860	9860	0
380	20231212	131400	429798800	9860	9860	9860	9860	0
381	20231212	131300	429798800	9860	9860	9860	9860	0
382	20231212	131200	429798800	9860	9860	9860	9860	0
383	20231212	131100	429798800	9860	9860	9860	9860	2
384	20231212	131000	429779080	9820	9820	9820	9820	0
385	20231212	130900	429779080	9820	9810	9820	9810	564
386	20231212	130800	424240630	9820	9820	9820	9820	0
387	20231212	130700	424240630	9820	9820	9820	9820	0
388	20231212	130600	424240630	9820	9820	9820	9820	0
389	20231212	130500	424240630	9820	9820	9820	9820	0
390	20231212	130400	424240630	9820	9820	9820	9820	0
391	20231212	130300	424240630	9820	9820	9820	9820	0
392	20231212	130200	424240630	9820	9820	9820	9820	0
393	20231212	130100	424240630	9820	9810	9820	9810	64
394	20231212	130000	423612180	9820	9810	9820	9810	77
395	20231212	125900	422856050	9810	9810	9810	9810	32
396	20231212	125800	422542130	9790	9790	9790	9790	0
397	20231212	125700	422542130	9790	9790	9790	9790	1
398	20231212	125600	422532340	9790	9800	9820	9790	37
399	20231212	125500	422170010	9790	9810	9810	9790	101
400	20231212	125400	421180860	9810	9810	9810	9810	3
401	20231212	125300	421151430	9820	9820	9820	9820	0
402	20231212	125200	421151430	9820	9820	9820	9820	0
403	20231212	125100	421151430	9820	9820	9870	9820	207
404	20231212	125000	419117760	9820	9820	9820	9820	0
405	20231212	124900	419117760	9820	9820	9820	9820	0
406	20231212	124800	419117760	9820	9820	9820	9820	0
407	20231212	124700	419117760	9820	9820	9820	9820	0
408	20231212	124600	419117760	9820	9820	9820	9820	7
409	20231212	124500	419049020	9820	9820	9820	9820	5
410	20231212	124400	418999920	9820	9820	9820	9820	165
411	20231212	124300	417379620	9820	9820	9820	9820	0
412	20231212	124200	417379620	9820	9840	9840	9820	8
413	20231212	124100	417301040	9850	9850	9850	9850	10
414	20231212	124000	417202540	9850	9850	9850	9850	255
415	20231212	123900	414690790	9850	9850	9850	9850	14
416	20231212	123800	414552890	9880	9880	9880	9880	10
417	20231212	123700	414454090	9890	9890	9890	9890	0
418	20231212	123600	414454090	9890	9890	9890	9890	0
419	20231212	123500	414454090	9890	9890	9890	9890	1
420	20231212	123400	414444200	9890	9870	9890	9870	903
421	20231212	123300	405531390	9870	9870	9870	9870	0
422	20231212	123200	405531390	9870	9860	9870	9860	173
423	20231212	123100	403825600	9860	9800	9860	9800	10392
424	20231212	123000	301964460	9810	9810	9810	9810	0
425	20231212	122900	301964460	9810	9810	9810	9810	1
426	20231212	122800	301954650	9770	9810	9810	9770	56
427	20231212	122700	301407490	9730	9830	9830	9730	1000
428	20231212	122600	291654900	9860	9860	9860	9860	51
429	20231212	122500	291152040	9830	9830	9830	9830	0
430	20231212	122400	291152040	9830	9830	9830	9830	105
431	20231212	122300	290119890	9830	9830	9830	9830	0
432	20231212	122200	290119890	9830	9830	9830	9830	0
433	20231212	122100	290119890	9830	9830	9830	9830	0
434	20231212	122000	290119890	9830	9850	9850	9830	12
435	20231212	121900	290001730	9810	9810	9810	9810	10
436	20231212	121800	289903630	9850	9850	9850	9850	0
437	20231212	121700	289903630	9850	9850	9850	9850	18
438	20231212	121600	289726330	9860	9860	9860	9860	0
439	20231212	121500	289726330	9860	9860	9860	9860	200
440	20231212	121400	287754330	9860	9860	9860	9860	210
441	20231212	121300	285683730	9860	9860	9860	9860	0
442	20231212	121200	285683730	9860	9860	9860	9860	0
443	20231212	121100	285683730	9860	9860	9860	9860	0
444	20231212	121000	285683730	9860	9860	9860	9860	0
445	20231212	120900	285683730	9860	9860	9860	9860	0
446	20231212	120800	285683730	9860	9820	9860	9820	3
447	20231212	120700	285654230	9820	9800	9820	9800	62
448	20231212	120600	285046590	9860	9860	9860	9860	388
449	20231212	120500	281220910	9860	9860	9860	9860	0
450	20231212	120400	281220910	9860	9860	9860	9860	1
451	20231212	120300	281211050	9790	9790	9790	9790	0
452	20231212	120200	281211050	9790	9790	9790	9790	0
453	20231212	120100	281211050	9790	9790	9790	9790	0
454	20231212	120000	281211050	9790	9790	9790	9790	0
455	20231212	115900	281211050	9790	9790	9790	9790	0
456	20231212	115800	281211050	9790	9790	9790	9790	18
457	20231212	115700	281034830	9800	9800	9800	9800	53
458	20231212	115600	280515430	9830	9830	9830	9830	0
459	20231212	115500	280515430	9830	9830	9830	9830	131
460	20231212	115400	279227700	9830	9830	9830	9830	0
461	20231212	115300	279227700	9830	9830	9830	9830	20
462	20231212	115200	279031100	9830	9830	9830	9830	102
463	20231212	115100	278028440	9820	9820	9820	9820	0
464	20231212	115000	278028440	9820	9820	9820	9820	2
465	20231212	114900	278008800	9830	9830	9830	9830	0
466	20231212	114800	278008800	9830	9830	9830	9830	0
467	20231212	114700	278008800	9830	9830	9830	9830	15
468	20231212	114600	277861350	9820	9820	9820	9820	1
469	20231212	114500	277851530	9830	9830	9830	9830	3
470	20231212	114400	277822040	9840	9840	9840	9840	1
471	20231212	114300	277812200	9830	9830	9830	9830	0
472	20231212	114200	277812200	9830	9830	9830	9830	30
473	20231212	114100	277517300	9860	9860	9860	9860	0
474	20231212	114000	277517300	9860	9860	9860	9860	0
475	20231212	113900	277517300	9860	9860	9860	9860	1
476	20231212	113800	277507440	9840	9840	9840	9840	0
477	20231212	113700	277507440	9840	9840	9840	9840	13
478	20231212	113600	277379520	9870	9870	9870	9870	253
479	20231212	113500	274882410	9870	9870	9870	9870	0
480	20231212	113400	274882410	9870	9870	9870	9870	0
481	20231212	113300	274882410	9870	9870	9870	9870	1
482	20231212	113200	274872540	9840	9840	9840	9840	219
483	20231212	113100	272717580	9740	9740	9740	9740	0
484	20231212	113000	272717580	9740	9740	9740	9740	0
485	20231212	112900	272717580	9740	9780	9780	9740	400
486	20231212	112800	268818730	9840	9840	9840	9840	132
487	20231212	112700	267519850	9840	9840	9870	9840	1286
488	20231212	112600	254843840	9840	9840	9840	9840	1
489	20231212	112500	254834000	9820	9820	9820	9820	11
490	20231212	112400	254725980	9780	9790	9790	9780	100
491	20231212	112300	253747680	9780	9780	9780	9780	2
492	20231212	112200	253728120	9820	9820	9820	9820	0
493	20231212	112100	253728120	9820	9820	9820	9820	0
494	20231212	112000	253728120	9820	9820	9820	9820	4
495	20231212	111900	253688840	9820	9820	9820	9820	3
496	20231212	111800	253659380	9820	9820	9820	9820	124
497	20231212	111700	252441700	9820	9820	9820	9820	0
498	20231212	111600	252441700	9820	9820	9820	9820	58
499	20231212	111500	251872140	9820	9820	9820	9820	1
500	20231212	111400	251862320	9770	9770	9770	9770	0
501	20231212	111300	251862320	9770	9750	9770	9750	559
502	20231212	111200	246405640	9720	9720	9720	9720	0
503	20231212	111100	246405640	9720	9720	9720	9720	0
504	20231212	111000	246405640	9720	9720	9720	9720	0
505	20231212	110900	246405640	9720	9720	9720	9720	0
506	20231212	110800	246405640	9720	9730	9730	9720	35
507	20231212	110700	246065110	9750	9750	9750	9750	0
508	20231212	110600	246065110	9750	9750	9750	9750	1
509	20231212	110500	246055360	9720	9720	9720	9720	3
510	20231212	110400	246026200	9720	9720	9720	9720	0
511	20231212	110300	246026200	9720	9760	9760	9720	83
512	20231212	110200	245216880	9720	9720	9720	9720	0
513	20231212	110100	245216880	9720	9720	9720	9720	0
514	20231212	110000	245216880	9720	9720	9720	9720	1
515	20231212	105900	245207160	9720	9720	9720	9720	0
516	20231212	105800	245207160	9720	9720	9720	9720	0
517	20231212	105700	245207160	9720	9720	9720	9720	0
518	20231212	105600	245207160	9720	9720	9720	9720	93
519	20231212	105500	244303200	9720	9720	9720	9720	0
520	20231212	105400	244303200	9720	9720	9720	9720	14
521	20231212	105300	244167120	9720	9730	9730	9720	217
522	20231212	105200	242057860	9720	9720	9720	9720	0
523	20231212	105100	242057860	9720	9720	9720	9720	0
524	20231212	105000	242057860	9720	9720	9720	9720	0
525	20231212	104900	242057860	9720	9720	9720	9720	0
526	20231212	104800	242057860	9720	9720	9720	9720	40
527	20231212	104700	241669060	9710	9710	9710	9710	0
528	20231212	104600	241669060	9710	9710	9710	9710	0
529	20231212	104500	241669060	9710	9710	9710	9710	3
530	20231212	104400	241639930	9720	9720	9720	9720	10
531	20231212	104300	241542730	9750	9760	9760	9750	516
532	20231212	104200	236506650	9760	9760	9760	9760	0
533	20231212	104100	236506650	9760	9770	9770	9760	466
534	20231212	104000	231953880	9850	9850	9850	9850	0
535	20231212	103900	231953880	9850	9850	9850	9850	0
536	20231212	103800	231953880	9850	9850	9850	9850	1
537	20231212	103700	231944030	9760	9760	9760	9760	5
538	20231212	103600	231895230	9760	9760	9760	9760	11
539	20231212	103500	231787870	9830	9830	9830	9830	1
540	20231212	103400	231778040	9850	9850	9850	9850	0
541	20231212	103300	231778040	9850	9850	9850	9850	0
542	20231212	103200	231778040	9850	9750	9850	9750	73
543	20231212	103100	231066190	9850	9850	9850	9750	304
544	20231212	103000	228094390	9850	9850	9850	9850	0
545	20231212	102900	228094390	9850	9850	9850	9850	10
546	20231212	102800	227995890	9790	9790	9790	9790	147
547	20231212	102700	226556760	9790	9790	9790	9790	0
548	20231212	102600	226556760	9790	9760	9790	9760	86
549	20231212	102500	225717370	9760	9710	9760	9710	3296
550	20231212	102400	193709310	9710	9700	9710	9700	1095
551	20231212	102300	183076870	9690	9690	9690	9690	86
552	20231212	102200	182243530	9690	9720	9770	9690	990
553	20231212	102100	172629250	9780	9780	9780	9780	9
554	20231212	102000	172541230	9780	9780	9780	9780	0
555	20231212	101900	172541230	9780	9780	9780	9780	0
556	20231212	101800	172541230	9780	9780	9780	9780	0
557	20231212	101700	172541230	9780	9780	9780	9780	0
558	20231212	101600	172541230	9780	9720	9780	9720	147
559	20231212	101500	171112330	9720	9720	9720	9720	115
560	20231212	101400	169994530	9720	9720	9720	9720	314
561	20231212	101300	166942450	9730	9730	9730	9730	15
562	20231212	101200	166796500	9760	9730	9760	9730	11
563	20231212	101100	166689440	9780	9740	9780	9730	1140
564	20231212	101000	155596000	9740	9790	9790	9740	20
565	20231212	100900	155400250	9790	9790	9790	9790	0
566	20231212	100800	155400250	9790	9790	9790	9790	1
567	20231212	100700	155390460	9740	9760	9770	9740	47
568	20231212	100600	154932510	9760	9770	9770	9750	784
569	20231212	100500	147286560	9780	9830	9830	9780	157
570	20231212	100400	145745250	9870	9870	9870	9870	0
571	20231212	100300	145745250	9870	9870	9870	9870	7
572	20231212	100200	145676160	9870	9830	9870	9830	217
573	20231212	100100	143537040	9820	9820	9820	9820	109
574	20231212	100000	142466660	9820	9870	9870	9820	441
575	20231212	095900	138135880	9870	9870	9870	9870	1
576	20231212	095800	138126010	9810	9810	9810	9810	3
577	20231212	095700	138096580	9810	9810	9810	9810	37
578	20231212	095600	137733610	9770	9770	9770	9770	1
579	20231212	095500	137723840	9770	9770	9770	9770	13
580	20231212	095400	137596830	9770	9790	9790	9770	158
581	20231212	095300	136050550	9870	9780	9870	9780	89
582	20231212	095200	135180040	9770	9820	9820	9770	1632
583	20231212	095100	119210660	9820	9820	9820	9820	0
584	20231212	095000	119210660	9820	9820	9820	9820	1
585	20231212	094900	119200840	9870	9870	9870	9870	0
586	20231212	094800	119200840	9870	9870	9870	9870	0
587	20231212	094700	119200840	9870	9860	9870	9860	50
588	20231212	094600	118707440	9870	9860	9870	9860	351
589	20231212	094500	115244800	9860	9860	9860	9860	0
590	20231212	094400	115244800	9860	9860	9870	9810	723
591	20231212	094300	108128520	9860	9870	9870	9860	1144
592	20231212	094200	96838020	9920	9920	9920	9920	4
593	20231212	094100	96798340	9860	9970	9980	9860	453
594	20231212	094000	92295770	9980	9970	9980	9970	301
595	20231212	093900	89292000	9980	9920	9980	9920	501
596	20231212	093800	84307210	9920	9910	9950	9910	1058
597	20231212	093700	73793040	9910	9910	9910	9910	30
598	20231212	093600	73495740	9910	9910	9910	9910	372
599	20231212	093500	69809220	9910	9860	9910	9860	209
600	20231212	093400	67738480	9920	9920	9920	9920	0
601	20231212	093300	67738480	9920	9860	9920	9860	68
602	20231212	093200	67067940	9920	9920	9920	9920	70
603	20231212	093100	66373540	9900	9900	9900	9900	2
604	20231212	093000	66353740	9900	9900	9900	9900	2
605	20231212	092900	66333940	9890	9890	9890	9890	76
606	20231212	092800	65582300	9890	9850	9890	9850	346
607	20231212	092700	62171760	9810	9810	9810	9810	473
608	20231212	092600	57531630	9810	9810	9810	9810	0
609	20231212	092500	57531630	9810	9820	9820	9810	300
610	20231212	092400	54587620	9790	9790	9790	9790	0
611	20231212	092300	54587620	9790	9810	9810	9790	27
612	20231212	092200	54323060	9790	9790	9790	9790	0
613	20231212	092100	54323060	9790	9790	9790	9790	0
614	20231212	092000	54323060	9790	9900	9900	9790	471
615	20231212	091900	49661820	9900	9850	9900	9850	300
616	20231212	091800	46693200	9830	9850	9860	9820	388
617	20231212	091700	42873360	9850	9810	9850	9810	73
618	20231212	091600	42154430	9830	9830	9830	9830	2
619	20231212	091500	42134770	9820	9780	9820	9780	73
620	20231212	091400	41417950	9810	9780	9810	9780	201
621	20231212	091300	39449140	9770	9800	9800	9720	1213
622	20231212	091200	27655310	9800	9720	9800	9700	653
623	20231212	091100	21284780	9700	9700	9700	9700	59
624	20231212	091000	20712480	9720	9720	9720	9720	58
625	20231212	090900	20148720	9720	9700	9720	9700	63
626	20231212	090800	19536400	9720	9760	9760	9720	18
627	20231212	090700	19361370	9610	9710	9710	9610	438
628	20231212	090600	15130400	9710	9710	9710	9710	127
629	20231212	090500	13897230	9710	9710	9710	9710	0
630	20231212	090400	13897230	9710	9710	9710	9710	104
631	20231212	090300	12887390	9710	9710	9710	9710	32
632	20231212	090200	12576670	9720	9720	9720	9720	22
633	20231212	090100	12362830	9710	9760	9810	9610	1102
634	20231212	090000	1699340	9820	9820	9820	9820	161