KissMeData/230240/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204200	503064510	18790	18790	18790	18790	1795
3	20231212	204100	503064510	18790	18790	18790	18790	0
4	20231212	204000	503064510	18790	18790	18790	18790	0
5	20231212	203900	503064510	18790	18790	18790	18790	0
6	20231212	203800	503064510	18790	18790	18790	18790	0
7	20231212	203700	503064510	18790	18790	18790	18790	0
8	20231212	203600	503064510	18790	18790	18790	18790	0
9	20231212	203500	503064510	18790	18790	18790	18790	0
10	20231212	203400	503064510	18790	18790	18790	18790	0
11	20231212	203300	503064510	18790	18790	18790	18790	0
12	20231212	203200	503064510	18790	18790	18790	18790	0
13	20231212	203100	503064510	18790	18790	18790	18790	0
14	20231212	203000	503064510	18790	18790	18790	18790	0
15	20231212	202900	503064510	18790	18790	18790	18790	0
16	20231212	202800	503064510	18790	18790	18790	18790	0
17	20231212	202700	503064510	18790	18790	18790	18790	0
18	20231212	202600	503064510	18790	18790	18790	18790	0
19	20231212	202500	503064510	18790	18790	18790	18790	0
20	20231212	202400	503064510	18790	18790	18790	18790	0
21	20231212	202300	503064510	18790	18790	18790	18790	0
22	20231212	202200	503064510	18790	18790	18790	18790	0
23	20231212	202100	503064510	18790	18790	18790	18790	0
24	20231212	202000	503064510	18790	18790	18790	18790	0
25	20231212	201900	503064510	18790	18790	18790	18790	0
26	20231212	201800	503064510	18790	18790	18790	18790	0
27	20231212	201700	503064510	18790	18790	18790	18790	0
28	20231212	201600	503064510	18790	18790	18790	18790	0
29	20231212	201500	503064510	18790	18790	18790	18790	0
30	20231212	201400	503064510	18790	18790	18790	18790	0
31	20231212	201300	503064510	18790	18790	18790	18790	0
32	20231212	201200	503064510	18790	18790	18790	18790	1795
33	20231212	201100	503064510	18790	18790	18790	18790	0
34	20231212	201000	503064510	18790	18790	18790	18790	0
35	20231212	200900	503064510	18790	18790	18790	18790	0
36	20231212	200800	503064510	18790	18790	18790	18790	0
37	20231212	200700	503064510	18790	18790	18790	18790	0
38	20231212	200600	503064510	18790	18790	18790	18790	0
39	20231212	200500	503064510	18790	18790	18790	18790	0
40	20231212	200400	503064510	18790	18790	18790	18790	0
41	20231212	200300	503064510	18790	18790	18790	18790	0
42	20231212	200200	503064510	18790	18790	18790	18790	0
43	20231212	200100	503064510	18790	18790	18790	18790	0
44	20231212	200000	503064510	18790	18790	18790	18790	0
45	20231212	195900	503064510	18790	18790	18790	18790	0
46	20231212	195800	503064510	18790	18790	18790	18790	0
47	20231212	195700	503064510	18790	18790	18790	18790	0
48	20231212	195600	503064510	18790	18790	18790	18790	0
49	20231212	195500	503064510	18790	18790	18790	18790	0
50	20231212	195400	503064510	18790	18790	18790	18790	0
51	20231212	195300	503064510	18790	18790	18790	18790	0
52	20231212	195200	503064510	18790	18790	18790	18790	0
53	20231212	195100	503064510	18790	18790	18790	18790	0
54	20231212	195000	503064510	18790	18790	18790	18790	0
55	20231212	194900	503064510	18790	18790	18790	18790	0
56	20231212	194800	503064510	18790	18790	18790	18790	0
57	20231212	194700	503064510	18790	18790	18790	18790	0
58	20231212	194600	503064510	18790	18790	18790	18790	0
59	20231212	194500	503064510	18790	18790	18790	18790	0
60	20231212	194400	503064510	18790	18790	18790	18790	0
61	20231212	194300	503064510	18790	18790	18790	18790	0
62	20231212	194200	503064510	18790	18790	18790	18790	1795
63	20231212	194100	503064510	18790	18790	18790	18790	0
64	20231212	194000	503064510	18790	18790	18790	18790	0
65	20231212	193900	503064510	18790	18790	18790	18790	0
66	20231212	193800	503064510	18790	18790	18790	18790	0
67	20231212	193700	503064510	18790	18790	18790	18790	0
68	20231212	193600	503064510	18790	18790	18790	18790	0
69	20231212	193500	503064510	18790	18790	18790	18790	0
70	20231212	193400	503064510	18790	18790	18790	18790	0
71	20231212	193300	503064510	18790	18790	18790	18790	0
72	20231212	193200	503064510	18790	18790	18790	18790	0
73	20231212	193100	503064510	18790	18790	18790	18790	0
74	20231212	193000	503064510	18790	18790	18790	18790	0
75	20231212	192900	503064510	18790	18790	18790	18790	0
76	20231212	192800	503064510	18790	18790	18790	18790	0
77	20231212	192700	503064510	18790	18790	18790	18790	0
78	20231212	192600	503064510	18790	18790	18790	18790	0
79	20231212	192500	503064510	18790	18790	18790	18790	0
80	20231212	192400	503064510	18790	18790	18790	18790	0
81	20231212	192300	503064510	18790	18790	18790	18790	0
82	20231212	192200	503064510	18790	18790	18790	18790	0
83	20231212	192100	503064510	18790	18790	18790	18790	0
84	20231212	192000	503064510	18790	18790	18790	18790	0
85	20231212	191900	503064510	18790	18790	18790	18790	0
86	20231212	191800	503064510	18790	18790	18790	18790	0
87	20231212	191700	503064510	18790	18790	18790	18790	0
88	20231212	191600	503064510	18790	18790	18790	18790	0
89	20231212	191500	503064510	18790	18790	18790	18790	0
90	20231212	191400	503064510	18790	18790	18790	18790	0
91	20231212	191300	503064510	18790	18790	18790	18790	0
92	20231212	191200	503064510	18790	18790	18790	18790	1795
93	20231212	191100	503064510	18790	18790	18790	18790	0
94	20231212	191000	503064510	18790	18790	18790	18790	0
95	20231212	190900	503064510	18790	18790	18790	18790	0
96	20231212	190800	503064510	18790	18790	18790	18790	0
97	20231212	190700	503064510	18790	18790	18790	18790	0
98	20231212	190600	503064510	18790	18790	18790	18790	0
99	20231212	190500	503064510	18790	18790	18790	18790	0
100	20231212	190400	503064510	18790	18790	18790	18790	0
101	20231212	190300	503064510	18790	18790	18790	18790	0
102	20231212	190200	503064510	18790	18790	18790	18790	0
103	20231212	190100	503064510	18790	18790	18790	18790	0
104	20231212	190000	503064510	18790	18790	18790	18790	0
105	20231212	185900	503064510	18790	18790	18790	18790	0
106	20231212	185800	503064510	18790	18790	18790	18790	0
107	20231212	185700	503064510	18790	18790	18790	18790	0
108	20231212	185600	503064510	18790	18790	18790	18790	0
109	20231212	185500	503064510	18790	18790	18790	18790	0
110	20231212	185400	503064510	18790	18790	18790	18790	0
111	20231212	185300	503064510	18790	18790	18790	18790	0
112	20231212	185200	503064510	18790	18790	18790	18790	0
113	20231212	185100	503064510	18790	18790	18790	18790	0
114	20231212	185000	503064510	18790	18790	18790	18790	0
115	20231212	184900	503064510	18790	18790	18790	18790	0
116	20231212	184800	503064510	18790	18790	18790	18790	0
117	20231212	184700	503064510	18790	18790	18790	18790	0
118	20231212	184600	503064510	18790	18790	18790	18790	0
119	20231212	184500	503064510	18790	18790	18790	18790	0
120	20231212	184400	503064510	18790	18790	18790	18790	0
121	20231212	184300	503064510	18790	18790	18790	18790	0
122	20231212	184200	503064510	18790	18790	18790	18790	1795
123	20231212	184100	503064510	18790	18790	18790	18790	0
124	20231212	184000	503064510	18790	18790	18790	18790	0
125	20231212	183900	503064510	18790	18790	18790	18790	0
126	20231212	183800	503064510	18790	18790	18790	18790	0
127	20231212	183700	503064510	18790	18790	18790	18790	0
128	20231212	183600	503064510	18790	18790	18790	18790	0
129	20231212	183500	503064510	18790	18790	18790	18790	0
130	20231212	183400	503064510	18790	18790	18790	18790	0
131	20231212	183300	503064510	18790	18790	18790	18790	0
132	20231212	183200	503064510	18790	18790	18790	18790	0
133	20231212	183100	503064510	18790	18790	18790	18790	0
134	20231212	183000	503064510	18790	18790	18790	18790	0
135	20231212	182900	503064510	18790	18790	18790	18790	0
136	20231212	182800	503064510	18790	18790	18790	18790	0
137	20231212	182700	503064510	18790	18790	18790	18790	0
138	20231212	182600	503064510	18790	18790	18790	18790	0
139	20231212	182500	503064510	18790	18790	18790	18790	0
140	20231212	182400	503064510	18790	18790	18790	18790	0
141	20231212	182300	503064510	18790	18790	18790	18790	0
142	20231212	182200	503064510	18790	18790	18790	18790	0
143	20231212	182100	503064510	18790	18790	18790	18790	0
144	20231212	182000	503064510	18790	18790	18790	18790	0
145	20231212	181900	503064510	18790	18790	18790	18790	0
146	20231212	181800	503064510	18790	18790	18790	18790	0
147	20231212	181700	503064510	18790	18790	18790	18790	0
148	20231212	181600	503064510	18790	18790	18790	18790	0
149	20231212	181500	503064510	18790	18790	18790	18790	0
150	20231212	181400	503064510	18790	18790	18790	18790	0
151	20231212	181300	503064510	18790	18790	18790	18790	0
152	20231212	181200	503064510	18790	18790	18790	18790	1795
153	20231212	181100	503064510	18790	18790	18790	18790	0
154	20231212	181000	503064510	18790	18790	18790	18790	0
155	20231212	180900	503064510	18790	18790	18790	18790	0
156	20231212	180800	503064510	18790	18790	18790	18790	0
157	20231212	180700	503064510	18790	18790	18790	18790	0
158	20231212	180600	503064510	18790	18790	18790	18790	0
159	20231212	180500	503064510	18790	18790	18790	18790	0
160	20231212	180400	503064510	18790	18790	18790	18790	0
161	20231212	180300	503064510	18790	18790	18790	18790	0
162	20231212	180200	503064510	18790	18790	18790	18790	0
163	20231212	180100	503064510	18790	18790	18790	18790	0
164	20231212	180000	503064510	18790	18790	18790	18790	0
165	20231212	175900	503064510	18790	18790	18790	18790	0
166	20231212	175800	503064510	18790	18790	18790	18790	0
167	20231212	175700	503064510	18790	18790	18790	18790	0
168	20231212	175600	503064510	18790	18790	18790	18790	0
169	20231212	175500	503064510	18790	18790	18790	18790	0
170	20231212	175400	503064510	18790	18790	18790	18790	0
171	20231212	175300	503064510	18790	18790	18790	18790	0
172	20231212	175200	503064510	18790	18790	18790	18790	0
173	20231212	175100	503064510	18790	18790	18790	18790	0
174	20231212	175000	503064510	18790	18790	18790	18790	0
175	20231212	174900	503064510	18790	18790	18790	18790	0
176	20231212	174800	503064510	18790	18790	18790	18790	0
177	20231212	174700	503064510	18790	18790	18790	18790	0
178	20231212	174600	503064510	18790	18790	18790	18790	0
179	20231212	174500	503064510	18790	18790	18790	18790	0
180	20231212	174400	503064510	18790	18790	18790	18790	0
181	20231212	174300	503064510	18790	18790	18790	18790	0
182	20231212	174200	503064510	18790	18790	18790	18790	1795
183	20231212	174100	503064510	18790	18790	18790	18790	0
184	20231212	174000	503064510	18790	18790	18790	18790	0
185	20231212	173900	503064510	18790	18790	18790	18790	0
186	20231212	173800	503064510	18790	18790	18790	18790	0
187	20231212	173700	503064510	18790	18790	18790	18790	0
188	20231212	173600	503064510	18790	18790	18790	18790	0
189	20231212	173500	503064510	18790	18790	18790	18790	0
190	20231212	173400	503064510	18790	18790	18790	18790	0
191	20231212	173300	503064510	18790	18790	18790	18790	0
192	20231212	173200	503064510	18790	18790	18790	18790	0
193	20231212	173100	503064510	18790	18790	18790	18790	0
194	20231212	173000	503064510	18790	18790	18790	18790	0
195	20231212	172900	503064510	18790	18790	18790	18790	0
196	20231212	172800	503064510	18790	18790	18790	18790	0
197	20231212	172700	503064510	18790	18790	18790	18790	0
198	20231212	172600	503064510	18790	18790	18790	18790	0
199	20231212	172500	503064510	18790	18790	18790	18790	0
200	20231212	172400	503064510	18790	18790	18790	18790	0
201	20231212	172300	503064510	18790	18790	18790	18790	0
202	20231212	172200	503064510	18790	18790	18790	18790	0
203	20231212	172100	503064510	18790	18790	18790	18790	0
204	20231212	172000	503064510	18790	18790	18790	18790	0
205	20231212	171900	503064510	18790	18790	18790	18790	0
206	20231212	171800	503064510	18790	18790	18790	18790	0
207	20231212	171700	503064510	18790	18790	18790	18790	0
208	20231212	171600	503064510	18790	18790	18790	18790	0
209	20231212	171500	503064510	18790	18790	18790	18790	0
210	20231212	171400	503064510	18790	18790	18790	18790	0
211	20231212	171300	503064510	18790	18790	18790	18790	0
212	20231212	171200	503064510	18790	18790	18790	18790	1795
213	20231212	171100	503064510	18790	18790	18790	18790	0
214	20231212	171000	503064510	18790	18790	18790	18790	0
215	20231212	170900	503064510	18790	18790	18790	18790	0
216	20231212	170800	503064510	18790	18790	18790	18790	0
217	20231212	170700	503064510	18790	18790	18790	18790	0
218	20231212	170600	503064510	18790	18790	18790	18790	0
219	20231212	170500	503064510	18790	18790	18790	18790	0
220	20231212	170400	503064510	18790	18790	18790	18790	0
221	20231212	170300	503064510	18790	18790	18790	18790	0
222	20231212	170200	503064510	18790	18790	18790	18790	0
223	20231212	170100	503064510	18790	18790	18790	18790	0
224	20231212	170000	503064510	18790	18790	18790	18790	0
225	20231212	165900	503064510	18790	18790	18790	18790	0
226	20231212	165800	503064510	18790	18790	18790	18790	0
227	20231212	165700	503064510	18790	18790	18790	18790	0
228	20231212	165600	503064510	18790	18790	18790	18790	0
229	20231212	165500	503064510	18790	18790	18790	18790	0
230	20231212	165400	503064510	18790	18790	18790	18790	0
231	20231212	165300	503064510	18790	18790	18790	18790	0
232	20231212	165200	503064510	18790	18790	18790	18790	0
233	20231212	165100	503064510	18790	18790	18790	18790	0
234	20231212	165000	503064510	18790	18790	18790	18790	0
235	20231212	164900	503064510	18790	18790	18790	18790	0
236	20231212	164800	503064510	18790	18790	18790	18790	0
237	20231212	164700	503064510	18790	18790	18790	18790	0
238	20231212	164600	503064510	18790	18790	18790	18790	0
239	20231212	164500	503064510	18790	18790	18790	18790	0
240	20231212	164400	503064510	18790	18790	18790	18790	0
241	20231212	164300	503064510	18790	18790	18790	18790	0
242	20231212	164200	503064510	18790	18790	18790	18790	1795
243	20231212	164100	503064510	18790	18790	18790	18790	0
244	20231212	164000	503064510	18790	18790	18790	18790	0
245	20231212	163900	503064510	18790	18790	18790	18790	0
246	20231212	163800	503064510	18790	18790	18790	18790	0
247	20231212	163700	503064510	18790	18790	18790	18790	0
248	20231212	163600	503064510	18790	18790	18790	18790	0
249	20231212	163500	503064510	18790	18790	18790	18790	0
250	20231212	163400	503064510	18790	18790	18790	18790	0
251	20231212	163300	503064510	18790	18790	18790	18790	0
252	20231212	163200	503064510	18790	18790	18790	18790	0
253	20231212	163100	503064510	18790	18790	18790	18790	0
254	20231212	163000	503064510	18790	18790	18790	18790	0
255	20231212	162900	503064510	18790	18790	18790	18790	0
256	20231212	162800	503064510	18790	18790	18790	18790	0
257	20231212	162700	503064510	18790	18790	18790	18790	0
258	20231212	162600	503064510	18790	18790	18790	18790	0
259	20231212	162500	503064510	18790	18790	18790	18790	0
260	20231212	162400	503064510	18790	18790	18790	18790	0
261	20231212	162300	503064510	18790	18790	18790	18790	0
262	20231212	162200	503064510	18790	18790	18790	18790	0
263	20231212	162100	503064510	18790	18790	18790	18790	0
264	20231212	162000	503064510	18790	18790	18790	18790	0
265	20231212	161900	503064510	18790	18790	18790	18790	0
266	20231212	161800	503064510	18790	18790	18790	18790	0
267	20231212	161700	503064510	18790	18790	18790	18790	0
268	20231212	161600	503064510	18790	18790	18790	18790	0
269	20231212	161500	503064510	18790	18790	18790	18790	0
270	20231212	161400	503064510	18790	18790	18790	18790	0
271	20231212	161300	503064510	18790	18790	18790	18790	0
272	20231212	161200	503064510	18790	18790	18790	18790	1795
273	20231212	161100	503064510	18790	18790	18790	18790	0
274	20231212	161000	503064510	18790	18790	18790	18790	0
275	20231212	160900	503064510	18790	18790	18790	18790	0
276	20231212	160800	503064510	18790	18790	18790	18790	0
277	20231212	160700	503064510	18790	18790	18790	18790	0
278	20231212	160600	503064510	18790	18790	18790	18790	0
279	20231212	160500	503064510	18790	18790	18790	18790	0
280	20231212	160400	503064510	18790	18790	18790	18790	0
281	20231212	160300	503064510	18790	18790	18790	18790	0
282	20231212	160200	503064510	18790	18790	18790	18790	0
283	20231212	160100	503064510	18790	18790	18790	18790	0
284	20231212	160000	503064510	18790	18790	18790	18790	0
285	20231212	155900	503064510	18790	18790	18790	18790	0
286	20231212	155800	503064510	18790	18790	18790	18790	0
287	20231212	155700	503064510	18790	18790	18790	18790	0
288	20231212	155600	503064510	18790	18790	18790	18790	0
289	20231212	155500	503064510	18790	18790	18790	18790	0
290	20231212	155400	503064510	18790	18790	18790	18790	0
291	20231212	155300	503064510	18790	18790	18790	18790	0
292	20231212	155200	503064510	18790	18790	18790	18790	0
293	20231212	155100	503064510	18790	18790	18790	18790	0
294	20231212	155000	503064510	18790	18790	18790	18790	0
295	20231212	154900	503064510	18790	18790	18790	18790	0
296	20231212	154800	503064510	18790	18790	18790	18790	0
297	20231212	154700	503064510	18790	18790	18790	18790	0
298	20231212	154600	503064510	18790	18790	18790	18790	0
299	20231212	154500	503064510	18790	18790	18790	18790	0
300	20231212	154400	503064510	18790	18790	18790	18790	0
301	20231212	154300	503064510	18790	18790	18790	18790	0
302	20231212	154200	503064510	18790	18790	18790	18790	1795
303	20231212	154100	503064510	18790	18790	18790	18790	0
304	20231212	154000	503064510	18790	18790	18790	18790	0
305	20231212	153900	503064510	18790	18790	18790	18790	0
306	20231212	153800	503064510	18790	18790	18790	18790	0
307	20231212	153700	503064510	18790	18790	18790	18790	0
308	20231212	153600	503064510	18790	18790	18790	18790	0
309	20231212	153500	503064510	18790	18790	18790	18790	0
310	20231212	153400	503064510	18790	18790	18790	18790	0
311	20231212	153300	503064510	18790	18790	18790	18790	0
312	20231212	153200	503064510	18790	18790	18790	18790	0
313	20231212	153100	503064510	18790	18790	18790	18790	0
314	20231212	153000	503064510	18790	18790	18790	18790	1795
315	20231212	152900	469336460	18920	18920	18920	18920	0
316	20231212	152800	469336460	18920	18920	18920	18920	0
317	20231212	152700	469336460	18920	18920	18920	18920	0
318	20231212	152600	469336460	18920	18920	18920	18920	0
319	20231212	152500	469336460	18920	18920	18920	18920	0
320	20231212	152400	469336460	18920	18920	18920	18920	0
321	20231212	152300	469336460	18920	18920	18920	18920	0
322	20231212	152200	469336460	18920	18920	18920	18920	0
323	20231212	152100	469336460	18920	18920	18920	18920	0
324	20231212	152000	469336460	18920	18920	18920	18920	0
325	20231212	151900	469336460	18920	18880	18920	18880	566
326	20231212	151800	458637680	18880	18880	18880	18880	10
327	20231212	151700	458448880	18880	18880	18880	18880	1
328	20231212	151600	458430000	18900	18900	18900	18900	9
329	20231212	151500	458259900	18890	18900	18900	18890	316
330	20231212	151400	452289950	18900	18900	18900	18900	0
331	20231212	151300	452289950	18900	18900	18900	18900	5
332	20231212	151200	452195450	18830	18900	18910	18830	136
333	20231212	151100	449633010	18830	18830	18830	18830	5
334	20231212	151000	449538860	18900	18890	18900	18890	136
335	20231212	150900	446968950	18810	18810	18810	18810	0
336	20231212	150800	446968950	18810	18890	18900	18810	549
337	20231212	150700	436621340	18870	18850	18890	18850	120
338	20231212	150600	434357540	18890	18890	18890	18880	71
339	20231212	150500	433016840	18890	18890	18890	18890	1
340	20231212	150400	432997950	18890	18890	18890	18890	15
341	20231212	150300	432714600	18790	18790	18790	18790	0
342	20231212	150200	432714600	18790	18890	18890	18790	191
343	20231212	150100	429124170	18810	18810	18810	18810	0
344	20231212	150000	429124170	18810	18830	18830	18810	320
345	20231212	145900	423100500	18840	18870	18870	18840	76
346	20231212	145800	421667190	18880	18830	18880	18830	31
347	20231212	145700	421081960	18890	18890	18890	18890	0
348	20231212	145600	421081960	18890	18890	18890	18890	0
349	20231212	145500	421081960	18890	18830	18890	18830	9
350	20231212	145400	420912370	18830	18830	18830	18830	0
351	20231212	145300	420912370	18830	18830	18830	18830	1
352	20231212	145200	420893540	18890	18890	18890	18890	0
353	20231212	145100	420893540	18890	18890	18890	18890	0
354	20231212	145000	420893540	18890	18890	18890	18890	0
355	20231212	144900	420893540	18890	18890	18890	18890	0
356	20231212	144800	420893540	18890	18890	18890	18890	56
357	20231212	144700	419835700	18820	18820	18820	18820	0
358	20231212	144600	419835700	18820	18890	18890	18820	116
359	20231212	144500	417645160	18810	18810	18810	18810	0
360	20231212	144400	417645160	18810	18810	18810	18810	51
361	20231212	144300	416685850	18890	18810	18890	18810	8
362	20231212	144200	416535220	18800	18810	18810	18800	170
363	20231212	144100	413339030	18810	18820	18820	18810	11
364	20231212	144000	413132050	18810	18810	18810	18810	129
365	20231212	143900	410705560	18810	18810	18810	18810	11
366	20231212	143800	410498650	18810	18820	18820	18810	53
367	20231212	143700	409501320	18820	18820	18820	18820	14
368	20231212	143600	409237840	18810	18810	18810	18810	18
369	20231212	143500	408899260	18810	18810	18810	18810	21
370	20231212	143400	408504250	18890	18820	18890	18800	128
371	20231212	143300	406094230	18820	18890	18890	18820	26
372	20231212	143200	405604840	18820	18820	18820	18820	20
373	20231212	143100	405228440	18890	18890	18890	18890	1
374	20231212	143000	405209550	18880	18880	18880	18880	0
375	20231212	142900	405209550	18880	18880	18880	18880	70
376	20231212	142800	403887950	18890	18890	18890	18890	0
377	20231212	142700	403887950	18890	18880	18890	18880	10
378	20231212	142600	403699100	18880	18880	18880	18880	30
379	20231212	142500	403132700	18880	18880	18880	18880	0
380	20231212	142400	403132700	18880	18880	18880	18880	0
381	20231212	142300	403132700	18880	18880	18880	18880	0
382	20231212	142200	403132700	18880	18880	18880	18880	1
383	20231212	142100	403113820	18810	18810	18810	18810	0
384	20231212	142000	403113820	18810	18840	18840	18810	50
385	20231212	141900	402172600	18830	18840	18840	18830	60
386	20231212	141800	401042500	18840	18840	18840	18840	47
387	20231212	141700	400157020	18890	18890	18890	18890	0
388	20231212	141600	400157020	18890	18890	18890	18890	1
389	20231212	141500	400138130	18890	18890	18890	18890	0
390	20231212	141400	400138130	18890	18890	18890	18890	0
391	20231212	141300	400138130	18890	18890	18890	18890	0
392	20231212	141200	400138130	18890	18880	18890	18880	33
393	20231212	141100	399514820	18890	18890	18890	18890	0
394	20231212	141000	399514820	18890	18820	18890	18820	104
395	20231212	140900	397553760	18900	18900	18900	18900	0
396	20231212	140800	397553760	18900	18900	18900	18900	0
397	20231212	140700	397553760	18900	18900	18900	18900	0
398	20231212	140600	397553760	18900	18900	18900	18900	0
399	20231212	140500	397553760	18900	18900	18900	18900	0
400	20231212	140400	397553760	18900	18900	18900	18900	1
401	20231212	140300	397534860	18820	18880	18880	18820	107
402	20231212	140200	395514820	18880	18890	18890	18880	12
403	20231212	140100	395288170	18890	18900	18900	18890	37
404	20231212	140000	394589050	18940	18940	18940	18940	0
405	20231212	135900	394589050	18940	18940	18940	18940	0
406	20231212	135800	394589050	18940	18940	18940	18940	0
407	20231212	135700	394589050	18940	18940	18940	18940	0
408	20231212	135600	394589050	18940	18940	18940	18940	20
409	20231212	135500	394210250	18940	18940	18940	18900	74
410	20231212	135400	392810140	18910	18910	18910	18910	2
411	20231212	135300	392772320	18910	18910	18910	18910	2
412	20231212	135200	392734500	18940	18940	18940	18940	0
413	20231212	135100	392734500	18940	18940	18940	18940	0
414	20231212	135000	392734500	18940	18940	18940	18940	5
415	20231212	134900	392639800	18930	18930	18930	18930	0
416	20231212	134800	392639800	18930	18930	18930	18930	12
417	20231212	134700	392412640	18900	18920	18920	18900	295
418	20231212	134600	386833490	18940	18940	18940	18940	0
419	20231212	134500	386833490	18940	18930	18940	18930	69
420	20231212	134400	385527000	18910	18920	18930	18910	297
421	20231212	134300	379907690	18920	18920	18920	18920	68
422	20231212	134200	378621130	18920	18910	18920	18910	302
423	20231212	134100	372910290	18910	18910	18910	18910	159
424	20231212	134000	369903600	18900	18900	18900	18900	0
425	20231212	133900	369903600	18900	18900	18900	18900	5
426	20231212	133800	369809100	18910	18910	18910	18910	1
427	20231212	133700	369790190	18900	18900	18900	18900	50
428	20231212	133600	368845190	18900	18900	18900	18900	6
429	20231212	133500	368731790	18910	18910	18910	18910	0
430	20231212	133400	368731790	18910	18910	18910	18910	0
431	20231212	133300	368731790	18910	18910	18910	18910	221
432	20231212	133200	364552680	18900	18900	18900	18900	7
433	20231212	133100	364420380	18900	18900	18900	18900	0
434	20231212	133000	364420380	18900	18900	18900	18900	0
435	20231212	132900	364420380	18900	18900	18900	18900	100
436	20231212	132800	362530380	18900	18900	18900	18900	15
437	20231212	132700	362246880	18900	18900	18900	18900	120
438	20231212	132600	359978880	18900	18890	18900	18890	198
439	20231212	132500	356238580	18880	18850	18880	18850	146
440	20231212	132400	353484480	18850	18850	18850	18850	1
441	20231212	132300	353465630	18820	18820	18820	18820	0
442	20231212	132200	353465630	18820	18820	18820	18820	0
443	20231212	132100	353465630	18820	18830	18830	18820	178
444	20231212	132000	350114230	18830	18830	18830	18830	0
445	20231212	131900	350114230	18830	18830	18830	18830	0
446	20231212	131800	350114230	18830	18830	18830	18830	0
447	20231212	131700	350114230	18830	18850	18850	18830	93
448	20231212	131600	348363020	18850	18850	18850	18850	5
449	20231212	131500	348268770	18830	18830	18830	18830	0
450	20231212	131400	348268770	18830	18830	18830	18830	0
451	20231212	131300	348268770	18830	18830	18830	18830	0
452	20231212	131200	348268770	18830	18860	18860	18830	2
453	20231212	131100	348231080	18830	18830	18830	18830	0
454	20231212	131000	348231080	18830	18830	18830	18830	35
455	20231212	130900	347572030	18830	18840	18840	18830	177
456	20231212	130800	344238490	18840	18840	18840	18840	2
457	20231212	130700	344200810	18840	18840	18840	18840	0
458	20231212	130600	344200810	18840	18840	18840	18840	0
459	20231212	130500	344200810	18840	18840	18840	18840	61
460	20231212	130400	343051570	18860	18860	18860	18860	0
461	20231212	130300	343051570	18860	18850	18860	18850	9
462	20231212	130200	342881840	18850	18850	18850	18850	13
463	20231212	130100	342636790	18850	18850	18850	18850	0
464	20231212	130000	342636790	18850	18850	18850	18850	0
465	20231212	125900	342636790	18850	18850	18850	18850	0
466	20231212	125800	342636790	18850	18850	18850	18850	0
467	20231212	125700	342636790	18850	18860	18860	18850	96
468	20231212	125600	340826710	18860	18860	18860	18860	1
469	20231212	125500	340807850	18850	18850	18850	18850	1
470	20231212	125400	340789000	18850	18850	18850	18850	0
471	20231212	125300	340789000	18850	18890	18890	18850	264
472	20231212	125200	335808980	18900	18900	18900	18900	0
473	20231212	125100	335808980	18900	18900	18900	18900	48
474	20231212	125000	334901780	18900	18900	18900	18900	100
475	20231212	124900	333011780	18900	18900	18900	18900	43
476	20231212	124800	332199080	18900	18900	18900	18900	1
477	20231212	124700	332180180	18890	18890	18890	18890	300
478	20231212	124600	326513180	18890	18890	18900	18890	102
479	20231212	124500	324585490	18890	18890	18890	18890	10
480	20231212	124400	324396590	18890	18890	18890	18890	27
481	20231212	124300	323886560	18890	18890	18890	18890	1
482	20231212	124200	323867670	18900	18880	18900	18880	11
483	20231212	124100	323659970	18890	18890	18890	18890	0
484	20231212	124000	323659970	18890	18890	18890	18890	0
485	20231212	123900	323659970	18890	18890	18890	18890	48
486	20231212	123800	322753250	18880	18880	18880	18880	5
487	20231212	123700	322658850	18890	18890	18890	18890	2
488	20231212	123600	322621070	18860	18880	18880	18860	719
489	20231212	123500	309046370	18880	18870	18880	18870	300
490	20231212	123400	303383260	18870	18870	18870	18870	0
491	20231212	123300	303383260	18870	18870	18870	18870	0
492	20231212	123200	303383260	18870	18870	18870	18870	68
493	20231212	123100	302100100	18870	18870	18870	18870	0
494	20231212	123000	302100100	18870	18870	18870	18870	100
495	20231212	122900	300213100	18870	18870	18870	18870	29
496	20231212	122800	299665870	18870	18870	18870	18870	14
497	20231212	122700	299401690	18870	18870	18870	18870	156
498	20231212	122600	296457970	18850	18860	18860	18850	156
499	20231212	122500	293517260	18860	18860	18860	18860	256
500	20231212	122400	288689100	18850	18850	18850	18850	0
501	20231212	122300	288689100	18850	18850	18850	18850	70
502	20231212	122200	287369600	18850	18850	18850	18850	0
503	20231212	122100	287369600	18850	18850	18850	18850	69
504	20231212	122000	286068950	18860	18860	18860	18860	10
505	20231212	121900	285880350	18860	18860	18860	18860	0
506	20231212	121800	285880350	18860	18860	18860	18860	0
507	20231212	121700	285880350	18860	18860	18860	18860	0
508	20231212	121600	285880350	18860	18860	18860	18860	1
509	20231212	121500	285861490	18800	18800	18800	18800	1
510	20231212	121400	285842690	18800	18800	18800	18800	0
511	20231212	121300	285842690	18800	18800	18800	18800	0
512	20231212	121200	285842690	18800	18800	18800	18800	10
513	20231212	121100	285654690	18800	18800	18800	18800	95
514	20231212	121000	283868690	18800	18830	18830	18800	7
515	20231212	120900	283737000	18850	18850	18850	18850	0
516	20231212	120800	283737000	18850	18850	18850	18850	0
517	20231212	120700	283737000	18850	18850	18850	18850	0
518	20231212	120600	283737000	18850	18810	18850	18810	12
519	20231212	120500	283511200	18850	18850	18850	18850	0
520	20231212	120400	283511200	18850	18850	18850	18850	0
521	20231212	120300	283511200	18850	18830	18850	18830	30
522	20231212	120200	282945740	18830	18830	18830	18830	0
523	20231212	120100	282945740	18830	18830	18830	18830	0
524	20231212	120000	282945740	18830	18830	18830	18830	0
525	20231212	115900	282945740	18830	18830	18830	18830	200
526	20231212	115800	279179740	18850	18850	18850	18850	0
527	20231212	115700	279179740	18850	18850	18850	18850	0
528	20231212	115600	279179740	18850	18850	18850	18850	11
529	20231212	115500	278972390	18820	18820	18820	18820	1
530	20231212	115400	278953570	18860	18850	18860	18850	10
531	20231212	115300	278765040	18850	18850	18850	18850	13
532	20231212	115200	278519990	18840	18850	18850	18840	63
533	20231212	115100	277332730	18860	18860	18860	18860	0
534	20231212	115000	277332730	18860	18860	18860	18860	1
535	20231212	114900	277313870	18850	18850	18850	18850	57
536	20231212	114800	276239420	18800	18800	18800	18800	1
537	20231212	114700	276220620	18800	18800	18800	18800	0
538	20231212	114600	276220620	18800	18800	18800	18800	0
539	20231212	114500	276220620	18800	18800	18800	18800	0
540	20231212	114400	276220620	18800	18800	18800	18800	1
541	20231212	114300	276201820	18850	18850	18850	18850	1
542	20231212	114200	276182970	18850	18850	18850	18850	0
543	20231212	114100	276182970	18850	18850	18850	18850	0
544	20231212	114000	276182970	18850	18850	18850	18850	0
545	20231212	113900	276182970	18850	18850	18850	18850	0
546	20231212	113800	276182970	18850	18850	18850	18850	35
547	20231212	113700	275523220	18800	18800	18800	18800	0
548	20231212	113600	275523220	18800	18800	18800	18800	4
549	20231212	113500	275448020	18800	18800	18800	18800	0
550	20231212	113400	275448020	18800	18800	18800	18800	4
551	20231212	113300	275372820	18850	18850	18850	18850	0
552	20231212	113200	275372820	18850	18850	18850	18850	1
553	20231212	113100	275353970	18800	18800	18800	18800	0
554	20231212	113000	275353970	18800	18800	18800	18800	0
555	20231212	112900	275353970	18800	18800	18800	18800	0
556	20231212	112800	275353970	18800	18810	18810	18800	52
557	20231212	112700	274376300	18800	18800	18800	18800	0
558	20231212	112600	274376300	18800	18850	18850	18800	681
559	20231212	112500	261566000	18850	18850	18850	18850	0
560	20231212	112400	261566000	18850	18850	18850	18850	0
561	20231212	112300	261566000	18850	18800	18850	18800	9
562	20231212	112200	261396600	18800	18800	18800	18800	5
563	20231212	112100	261302600	18800	18860	18860	18800	6
564	20231212	112000	261189740	18860	18860	18860	18860	3
565	20231212	111900	261133160	18800	18800	18800	18800	4
566	20231212	111800	261057960	18860	18860	18860	18860	0
567	20231212	111700	261057960	18860	18860	18860	18860	1
568	20231212	111600	261039100	18800	18800	18800	18800	5
569	20231212	111500	260945100	18800	18800	18800	18800	0
570	20231212	111400	260945100	18800	18830	18830	18800	9
571	20231212	111300	260775810	18840	18850	18850	18840	1119
572	20231212	111200	239693830	18860	18860	18860	18860	163
573	20231212	111100	236619650	18850	18840	18850	18840	155
574	20231212	111000	233698240	18830	18830	18830	18830	100
575	20231212	110900	231815240	18830	18830	18830	18830	100
576	20231212	110800	229932240	18770	18770	18770	18770	0
577	20231212	110700	229932240	18770	18770	18770	18770	57
578	20231212	110600	228862350	18770	18770	18770	18770	0
579	20231212	110500	228862350	18770	18790	18790	18770	290
580	20231212	110400	223417750	18840	18840	18840	18840	1
581	20231212	110300	223398910	18840	18840	18840	18840	1
582	20231212	110200	223380070	18780	18780	18780	18780	145
583	20231212	110100	220656970	18780	18790	18790	18780	300
584	20231212	110000	215022670	18840	18840	18840	18840	1
585	20231212	105900	215003830	18790	18790	18790	18790	141
586	20231212	105800	212354440	18790	18790	18790	18790	451
587	20231212	105700	203880150	18790	18790	18790	18790	0
588	20231212	105600	203880150	18790	18790	18790	18790	0
589	20231212	105500	203880150	18790	18790	18790	18790	1
590	20231212	105400	203861360	18840	18840	18840	18840	1
591	20231212	105300	203842520	18780	18780	18780	18780	15
592	20231212	105200	203560820	18830	18830	18830	18830	0
593	20231212	105100	203560820	18830	18780	18830	18780	33
594	20231212	105000	202939480	18770	18770	18770	18770	0
595	20231212	104900	202939480	18770	18770	18770	18770	0
596	20231212	104800	202939480	18770	18770	18770	18770	0
597	20231212	104700	202939480	18770	18770	18770	18770	0
598	20231212	104600	202939480	18770	18770	18770	18770	0
599	20231212	104500	202939480	18770	18770	18770	18770	1
600	20231212	104400	202920710	18780	18780	18780	18780	0
601	20231212	104300	202920710	18780	18780	18780	18780	0
602	20231212	104200	202920710	18780	18780	18780	18780	13
603	20231212	104100	202676570	18780	18780	18780	18780	0
604	20231212	104000	202676570	18780	18780	18780	18780	3
605	20231212	103900	202620230	18780	18780	18780	18780	0
606	20231212	103800	202620230	18780	18780	18780	18780	29
607	20231212	103700	202075610	18770	18770	18770	18770	0
608	20231212	103600	202075610	18770	18770	18770	18770	0
609	20231212	103500	202075610	18770	18790	18790	18770	671
610	20231212	103400	189473930	18780	18780	18780	18780	100
611	20231212	103300	187595930	18780	18780	18780	18780	0
612	20231212	103200	187595930	18780	18780	18780	18780	46
613	20231212	103100	186732050	18780	18790	18790	18780	136
614	20231212	103000	184177910	18810	18810	18810	18810	1
615	20231212	102900	184159100	18810	18790	18810	18790	12
616	20231212	102800	183933580	18810	18810	18810	18810	5
617	20231212	102700	183839530	18810	18810	18810	18810	1
618	20231212	102600	183820720	18790	18800	18800	18790	193
619	20231212	102500	180193260	18800	18810	18810	18800	5
620	20231212	102400	180099230	18810	18820	18820	18800	13
621	20231212	102300	179854710	18820	18820	18820	18820	0
622	20231212	102200	179854710	18820	18830	18830	18820	16
623	20231212	102100	179553510	18830	18830	18830	18830	1
624	20231212	102000	179534680	18830	18830	18830	18830	0
625	20231212	101900	179534680	18830	18830	18830	18830	1
626	20231212	101800	179515850	18820	18830	18830	18820	29
627	20231212	101700	178970050	18830	18830	18830	18830	0
628	20231212	101600	178970050	18830	18840	18840	18830	4
629	20231212	101500	178894710	18840	18840	18840	18840	0
630	20231212	101400	178894710	18840	18840	18840	18840	0
631	20231212	101300	178894710	18840	18850	18850	18840	14
632	20231212	101200	178630830	18840	18850	18850	18840	2
633	20231212	101100	178593140	18840	18840	18840	18840	1
634	20231212	101000	178574300	18850	18850	18850	18850	0
635	20231212	100900	178574300	18850	18850	18850	18850	0
636	20231212	100800	178574300	18850	18840	18850	18840	2
637	20231212	100700	178536610	18850	18850	18850	18850	2
638	20231212	100600	178498910	18770	18790	18790	18770	474
639	20231212	100500	169594440	18790	18790	18790	18790	48
640	20231212	100400	168692520	18790	18790	18790	18790	0
641	20231212	100300	168692520	18790	18850	18850	18790	206
642	20231212	100200	164820520	18850	18850	18850	18850	0
643	20231212	100100	164820520	18850	18810	18850	18790	1659
644	20231212	100000	133608300	18840	18840	18840	18840	1
645	20231212	095900	133589460	18800	18800	18800	18800	146
646	20231212	095800	130844660	18840	18810	18840	18810	156
647	20231212	095700	127909640	18810	18810	18810	18810	0
648	20231212	095600	127909640	18810	18810	18810	18810	0
649	20231212	095500	127909640	18810	18810	18810	18810	6
650	20231212	095400	127796780	18850	18850	18850	18850	0
651	20231212	095300	127796780	18850	18800	18850	18800	203
652	20231212	095200	123980230	18850	18840	18850	18840	126
653	20231212	095100	121606130	18800	18800	18800	18800	60
654	20231212	095000	120478130	18790	18790	18790	18790	0
655	20231212	094900	120478130	18790	18840	18840	18790	108
656	20231212	094800	118448310	18840	18840	18840	18840	0
657	20231212	094700	118448310	18840	18840	18840	18840	0
658	20231212	094600	118448310	18840	18840	18840	18840	47
659	20231212	094500	117562830	18840	18840	18840	18840	1
660	20231212	094400	117543990	18830	18840	18840	18830	69
661	20231212	094300	116244040	18770	18850	18850	18770	69
662	20231212	094200	114944750	18850	18770	18850	18770	24
663	20231212	094100	114494190	18840	18770	18840	18770	17
664	20231212	094000	114174260	18850	18850	18850	18850	2
665	20231212	093900	114136560	18850	18850	18850	18850	3
666	20231212	093800	114080010	18850	18850	18850	18850	2
667	20231212	093700	114042310	18850	18850	18850	18850	3
668	20231212	093600	113985760	18850	18850	18850	18850	1
669	20231212	093500	113966910	18860	18860	18860	18860	0
670	20231212	093400	113966910	18860	18860	18860	18750	402
671	20231212	093300	106427190	18870	18860	18870	18860	5
672	20231212	093200	106332870	18860	18770	18860	18750	102
673	20231212	093100	104420070	18860	18780	18870	18780	35
674	20231212	093000	103760680	18780	18790	18790	18780	25
675	20231212	092900	103291170	18860	18860	18860	18860	36
676	20231212	092800	102612210	18810	18810	18810	18810	0
677	20231212	092700	102612210	18810	18810	18810	18810	48
678	20231212	092600	101709330	18870	18810	18880	18810	115
679	20231212	092500	99545260	18830	18830	18830	18830	0
680	20231212	092400	99545260	18830	18830	18830	18830	14
681	20231212	092300	99281640	18890	18890	18890	18890	47
682	20231212	092200	98393810	18890	18890	18890	18890	12
683	20231212	092100	98167130	18930	18930	18930	18930	5
684	20231212	092000	98072480	18930	18810	18930	18810	160
685	20231212	091900	95062640	18810	18730	18810	18700	673
686	20231212	091800	82466050	18810	18750	18810	18730	304
687	20231212	091700	76769940	18760	18860	18860	18760	146
688	20231212	091600	74028600	18800	18800	18800	18760	318
689	20231212	091500	68050640	18800	18810	18810	18800	29
690	20231212	091400	67505180	18810	18840	18840	18810	147
691	20231212	091300	64739020	18870	18870	18870	18870	0
692	20231212	091200	64739020	18870	18950	18970	18870	41
693	20231212	091100	63964830	18950	18870	18950	18870	249
694	20231212	091000	59259850	18880	18920	18920	18880	61
695	20231212	090900	58107930	18950	18960	19000	18950	627
696	20231212	090800	46199240	18970	18960	18970	18870	183
697	20231212	090700	42737750	18950	18790	18950	18790	488
698	20231212	090600	33553650	18750	18750	18750	18750	69
699	20231212	090500	32259900	18730	18730	18730	18730	0
700	20231212	090400	32259900	18730	18750	18750	18730	68
701	20231212	090300	30985480	18750	18800	18800	18730	23
702	20231212	090200	30553750	18800	18840	18840	18800	20
703	20231212	090100	30177230	18830	18680	18830	18680	47
704	20231212	090000	29297470	18750	18870	18870	18680	1554