KissMeData/357880/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211400	234495570	5940	5940	5940	5940	1604
3	20231212	211300	234495570	5940	5940	5940	5940	0
4	20231212	211200	234495570	5940	5940	5940	5940	0
5	20231212	211100	234495570	5940	5940	5940	5940	0
6	20231212	211000	234495570	5940	5940	5940	5940	0
7	20231212	210900	234495570	5940	5940	5940	5940	0
8	20231212	210800	234495570	5940	5940	5940	5940	0
9	20231212	210700	234495570	5940	5940	5940	5940	0
10	20231212	210600	234495570	5940	5940	5940	5940	0
11	20231212	210500	234495570	5940	5940	5940	5940	0
12	20231212	210400	234495570	5940	5940	5940	5940	0
13	20231212	210300	234495570	5940	5940	5940	5940	0
14	20231212	210200	234495570	5940	5940	5940	5940	0
15	20231212	210100	234495570	5940	5940	5940	5940	0
16	20231212	210000	234495570	5940	5940	5940	5940	0
17	20231212	205900	234495570	5940	5940	5940	5940	0
18	20231212	205800	234495570	5940	5940	5940	5940	0
19	20231212	205700	234495570	5940	5940	5940	5940	0
20	20231212	205600	234495570	5940	5940	5940	5940	0
21	20231212	205500	234495570	5940	5940	5940	5940	0
22	20231212	205400	234495570	5940	5940	5940	5940	0
23	20231212	205300	234495570	5940	5940	5940	5940	0
24	20231212	205200	234495570	5940	5940	5940	5940	0
25	20231212	205100	234495570	5940	5940	5940	5940	0
26	20231212	205000	234495570	5940	5940	5940	5940	0
27	20231212	204900	234495570	5940	5940	5940	5940	0
28	20231212	204800	234495570	5940	5940	5940	5940	0
29	20231212	204700	234495570	5940	5940	5940	5940	0
30	20231212	204600	234495570	5940	5940	5940	5940	0
31	20231212	204500	234495570	5940	5940	5940	5940	0
32	20231212	204400	234495570	5940	5940	5940	5940	1604
33	20231212	204300	234495570	5940	5940	5940	5940	0
34	20231212	204200	234495570	5940	5940	5940	5940	0
35	20231212	204100	234495570	5940	5940	5940	5940	0
36	20231212	204000	234495570	5940	5940	5940	5940	0
37	20231212	203900	234495570	5940	5940	5940	5940	0
38	20231212	203800	234495570	5940	5940	5940	5940	0
39	20231212	203700	234495570	5940	5940	5940	5940	0
40	20231212	203600	234495570	5940	5940	5940	5940	0
41	20231212	203500	234495570	5940	5940	5940	5940	0
42	20231212	203400	234495570	5940	5940	5940	5940	0
43	20231212	203300	234495570	5940	5940	5940	5940	0
44	20231212	203200	234495570	5940	5940	5940	5940	0
45	20231212	203100	234495570	5940	5940	5940	5940	0
46	20231212	203000	234495570	5940	5940	5940	5940	0
47	20231212	202900	234495570	5940	5940	5940	5940	0
48	20231212	202800	234495570	5940	5940	5940	5940	0
49	20231212	202700	234495570	5940	5940	5940	5940	0
50	20231212	202600	234495570	5940	5940	5940	5940	0
51	20231212	202500	234495570	5940	5940	5940	5940	0
52	20231212	202400	234495570	5940	5940	5940	5940	0
53	20231212	202300	234495570	5940	5940	5940	5940	0
54	20231212	202200	234495570	5940	5940	5940	5940	0
55	20231212	202100	234495570	5940	5940	5940	5940	0
56	20231212	202000	234495570	5940	5940	5940	5940	0
57	20231212	201900	234495570	5940	5940	5940	5940	0
58	20231212	201800	234495570	5940	5940	5940	5940	0
59	20231212	201700	234495570	5940	5940	5940	5940	0
60	20231212	201600	234495570	5940	5940	5940	5940	0
61	20231212	201500	234495570	5940	5940	5940	5940	0
62	20231212	201400	234495570	5940	5940	5940	5940	1604
63	20231212	201300	234495570	5940	5940	5940	5940	0
64	20231212	201200	234495570	5940	5940	5940	5940	0
65	20231212	201100	234495570	5940	5940	5940	5940	0
66	20231212	201000	234495570	5940	5940	5940	5940	0
67	20231212	200900	234495570	5940	5940	5940	5940	0
68	20231212	200800	234495570	5940	5940	5940	5940	0
69	20231212	200700	234495570	5940	5940	5940	5940	0
70	20231212	200600	234495570	5940	5940	5940	5940	0
71	20231212	200500	234495570	5940	5940	5940	5940	0
72	20231212	200400	234495570	5940	5940	5940	5940	0
73	20231212	200300	234495570	5940	5940	5940	5940	0
74	20231212	200200	234495570	5940	5940	5940	5940	0
75	20231212	200100	234495570	5940	5940	5940	5940	0
76	20231212	200000	234495570	5940	5940	5940	5940	0
77	20231212	195900	234495570	5940	5940	5940	5940	0
78	20231212	195800	234495570	5940	5940	5940	5940	0
79	20231212	195700	234495570	5940	5940	5940	5940	0
80	20231212	195600	234495570	5940	5940	5940	5940	0
81	20231212	195500	234495570	5940	5940	5940	5940	0
82	20231212	195400	234495570	5940	5940	5940	5940	0
83	20231212	195300	234495570	5940	5940	5940	5940	0
84	20231212	195200	234495570	5940	5940	5940	5940	0
85	20231212	195100	234495570	5940	5940	5940	5940	0
86	20231212	195000	234495570	5940	5940	5940	5940	0
87	20231212	194900	234495570	5940	5940	5940	5940	0
88	20231212	194800	234495570	5940	5940	5940	5940	0
89	20231212	194700	234495570	5940	5940	5940	5940	0
90	20231212	194600	234495570	5940	5940	5940	5940	0
91	20231212	194500	234495570	5940	5940	5940	5940	0
92	20231212	194400	234495570	5940	5940	5940	5940	1604
93	20231212	194300	234495570	5940	5940	5940	5940	0
94	20231212	194200	234495570	5940	5940	5940	5940	0
95	20231212	194100	234495570	5940	5940	5940	5940	0
96	20231212	194000	234495570	5940	5940	5940	5940	0
97	20231212	193900	234495570	5940	5940	5940	5940	0
98	20231212	193800	234495570	5940	5940	5940	5940	0
99	20231212	193700	234495570	5940	5940	5940	5940	0
100	20231212	193600	234495570	5940	5940	5940	5940	0
101	20231212	193500	234495570	5940	5940	5940	5940	0
102	20231212	193400	234495570	5940	5940	5940	5940	0
103	20231212	193300	234495570	5940	5940	5940	5940	0
104	20231212	193200	234495570	5940	5940	5940	5940	0
105	20231212	193100	234495570	5940	5940	5940	5940	0
106	20231212	193000	234495570	5940	5940	5940	5940	0
107	20231212	192900	234495570	5940	5940	5940	5940	0
108	20231212	192800	234495570	5940	5940	5940	5940	0
109	20231212	192700	234495570	5940	5940	5940	5940	0
110	20231212	192600	234495570	5940	5940	5940	5940	0
111	20231212	192500	234495570	5940	5940	5940	5940	0
112	20231212	192400	234495570	5940	5940	5940	5940	0
113	20231212	192300	234495570	5940	5940	5940	5940	0
114	20231212	192200	234495570	5940	5940	5940	5940	0
115	20231212	192100	234495570	5940	5940	5940	5940	0
116	20231212	192000	234495570	5940	5940	5940	5940	0
117	20231212	191900	234495570	5940	5940	5940	5940	0
118	20231212	191800	234495570	5940	5940	5940	5940	0
119	20231212	191700	234495570	5940	5940	5940	5940	0
120	20231212	191600	234495570	5940	5940	5940	5940	0
121	20231212	191500	234495570	5940	5940	5940	5940	0
122	20231212	191400	234495570	5940	5940	5940	5940	1604
123	20231212	191300	234495570	5940	5940	5940	5940	0
124	20231212	191200	234495570	5940	5940	5940	5940	0
125	20231212	191100	234495570	5940	5940	5940	5940	0
126	20231212	191000	234495570	5940	5940	5940	5940	0
127	20231212	190900	234495570	5940	5940	5940	5940	0
128	20231212	190800	234495570	5940	5940	5940	5940	0
129	20231212	190700	234495570	5940	5940	5940	5940	0
130	20231212	190600	234495570	5940	5940	5940	5940	0
131	20231212	190500	234495570	5940	5940	5940	5940	0
132	20231212	190400	234495570	5940	5940	5940	5940	0
133	20231212	190300	234495570	5940	5940	5940	5940	0
134	20231212	190200	234495570	5940	5940	5940	5940	0
135	20231212	190100	234495570	5940	5940	5940	5940	0
136	20231212	190000	234495570	5940	5940	5940	5940	0
137	20231212	185900	234495570	5940	5940	5940	5940	0
138	20231212	185800	234495570	5940	5940	5940	5940	0
139	20231212	185700	234495570	5940	5940	5940	5940	0
140	20231212	185600	234495570	5940	5940	5940	5940	0
141	20231212	185500	234495570	5940	5940	5940	5940	0
142	20231212	185400	234495570	5940	5940	5940	5940	0
143	20231212	185300	234495570	5940	5940	5940	5940	0
144	20231212	185200	234495570	5940	5940	5940	5940	0
145	20231212	185100	234495570	5940	5940	5940	5940	0
146	20231212	185000	234495570	5940	5940	5940	5940	0
147	20231212	184900	234495570	5940	5940	5940	5940	0
148	20231212	184800	234495570	5940	5940	5940	5940	0
149	20231212	184700	234495570	5940	5940	5940	5940	0
150	20231212	184600	234495570	5940	5940	5940	5940	0
151	20231212	184500	234495570	5940	5940	5940	5940	0
152	20231212	184400	234495570	5940	5940	5940	5940	1604
153	20231212	184300	234495570	5940	5940	5940	5940	0
154	20231212	184200	234495570	5940	5940	5940	5940	0
155	20231212	184100	234495570	5940	5940	5940	5940	0
156	20231212	184000	234495570	5940	5940	5940	5940	0
157	20231212	183900	234495570	5940	5940	5940	5940	0
158	20231212	183800	234495570	5940	5940	5940	5940	0
159	20231212	183700	234495570	5940	5940	5940	5940	0
160	20231212	183600	234495570	5940	5940	5940	5940	0
161	20231212	183500	234495570	5940	5940	5940	5940	0
162	20231212	183400	234495570	5940	5940	5940	5940	0
163	20231212	183300	234495570	5940	5940	5940	5940	0
164	20231212	183200	234495570	5940	5940	5940	5940	0
165	20231212	183100	234495570	5940	5940	5940	5940	0
166	20231212	183000	234495570	5940	5940	5940	5940	0
167	20231212	182900	234495570	5940	5940	5940	5940	0
168	20231212	182800	234495570	5940	5940	5940	5940	0
169	20231212	182700	234495570	5940	5940	5940	5940	0
170	20231212	182600	234495570	5940	5940	5940	5940	0
171	20231212	182500	234495570	5940	5940	5940	5940	0
172	20231212	182400	234495570	5940	5940	5940	5940	0
173	20231212	182300	234495570	5940	5940	5940	5940	0
174	20231212	182200	234495570	5940	5940	5940	5940	0
175	20231212	182100	234495570	5940	5940	5940	5940	0
176	20231212	182000	234495570	5940	5940	5940	5940	0
177	20231212	181900	234495570	5940	5940	5940	5940	0
178	20231212	181800	234495570	5940	5940	5940	5940	0
179	20231212	181700	234495570	5940	5940	5940	5940	0
180	20231212	181600	234495570	5940	5940	5940	5940	0
181	20231212	181500	234495570	5940	5940	5940	5940	0
182	20231212	181400	234495570	5940	5940	5940	5940	1604
183	20231212	181300	234495570	5940	5940	5940	5940	0
184	20231212	181200	234495570	5940	5940	5940	5940	0
185	20231212	181100	234495570	5940	5940	5940	5940	0
186	20231212	181000	234495570	5940	5940	5940	5940	0
187	20231212	180900	234495570	5940	5940	5940	5940	0
188	20231212	180800	234495570	5940	5940	5940	5940	0
189	20231212	180700	234495570	5940	5940	5940	5940	0
190	20231212	180600	234495570	5940	5940	5940	5940	0
191	20231212	180500	234495570	5940	5940	5940	5940	0
192	20231212	180400	234495570	5940	5940	5940	5940	0
193	20231212	180300	234495570	5940	5940	5940	5940	0
194	20231212	180200	234495570	5940	5940	5940	5940	0
195	20231212	180100	234495570	5940	5940	5940	5940	0
196	20231212	180000	234495570	5940	5940	5940	5940	0
197	20231212	175900	234495570	5940	5940	5940	5940	0
198	20231212	175800	234495570	5940	5940	5940	5940	0
199	20231212	175700	234495570	5940	5940	5940	5940	0
200	20231212	175600	234495570	5940	5940	5940	5940	0
201	20231212	175500	234495570	5940	5940	5940	5940	0
202	20231212	175400	234495570	5940	5940	5940	5940	0
203	20231212	175300	234495570	5940	5940	5940	5940	0
204	20231212	175200	234495570	5940	5940	5940	5940	0
205	20231212	175100	234495570	5940	5940	5940	5940	0
206	20231212	175000	234495570	5940	5940	5940	5940	0
207	20231212	174900	234495570	5940	5940	5940	5940	0
208	20231212	174800	234495570	5940	5940	5940	5940	0
209	20231212	174700	234495570	5940	5940	5940	5940	0
210	20231212	174600	234495570	5940	5940	5940	5940	0
211	20231212	174500	234495570	5940	5940	5940	5940	0
212	20231212	174400	234495570	5940	5940	5940	5940	1604
213	20231212	174300	234495570	5940	5940	5940	5940	0
214	20231212	174200	234495570	5940	5940	5940	5940	0
215	20231212	174100	234495570	5940	5940	5940	5940	0
216	20231212	174000	234495570	5940	5940	5940	5940	0
217	20231212	173900	234495570	5940	5940	5940	5940	0
218	20231212	173800	234495570	5940	5940	5940	5940	0
219	20231212	173700	234495570	5940	5940	5940	5940	0
220	20231212	173600	234495570	5940	5940	5940	5940	0
221	20231212	173500	234495570	5940	5940	5940	5940	0
222	20231212	173400	234495570	5940	5940	5940	5940	0
223	20231212	173300	234495570	5940	5940	5940	5940	0
224	20231212	173200	234495570	5940	5940	5940	5940	0
225	20231212	173100	234495570	5940	5940	5940	5940	0
226	20231212	173000	234495570	5940	5940	5940	5940	0
227	20231212	172900	234495570	5940	5940	5940	5940	0
228	20231212	172800	234495570	5940	5940	5940	5940	0
229	20231212	172700	234495570	5940	5940	5940	5940	0
230	20231212	172600	234495570	5940	5940	5940	5940	0
231	20231212	172500	234495570	5940	5940	5940	5940	0
232	20231212	172400	234495570	5940	5940	5940	5940	0
233	20231212	172300	234495570	5940	5940	5940	5940	0
234	20231212	172200	234495570	5940	5940	5940	5940	0
235	20231212	172100	234495570	5940	5940	5940	5940	0
236	20231212	172000	234495570	5940	5940	5940	5940	0
237	20231212	171900	234495570	5940	5940	5940	5940	0
238	20231212	171800	234495570	5940	5940	5940	5940	0
239	20231212	171700	234495570	5940	5940	5940	5940	0
240	20231212	171600	234495570	5940	5940	5940	5940	0
241	20231212	171500	234495570	5940	5940	5940	5940	0
242	20231212	171400	234495570	5940	5940	5940	5940	1604
243	20231212	171300	234495570	5940	5940	5940	5940	0
244	20231212	171200	234495570	5940	5940	5940	5940	0
245	20231212	171100	234495570	5940	5940	5940	5940	0
246	20231212	171000	234495570	5940	5940	5940	5940	0
247	20231212	170900	234495570	5940	5940	5940	5940	0
248	20231212	170800	234495570	5940	5940	5940	5940	0
249	20231212	170700	234495570	5940	5940	5940	5940	0
250	20231212	170600	234495570	5940	5940	5940	5940	0
251	20231212	170500	234495570	5940	5940	5940	5940	0
252	20231212	170400	234495570	5940	5940	5940	5940	0
253	20231212	170300	234495570	5940	5940	5940	5940	0
254	20231212	170200	234495570	5940	5940	5940	5940	0
255	20231212	170100	234495570	5940	5940	5940	5940	0
256	20231212	170000	234495570	5940	5940	5940	5940	0
257	20231212	165900	234495570	5940	5940	5940	5940	0
258	20231212	165800	234495570	5940	5940	5940	5940	0
259	20231212	165700	234495570	5940	5940	5940	5940	0
260	20231212	165600	234495570	5940	5940	5940	5940	0
261	20231212	165500	234495570	5940	5940	5940	5940	0
262	20231212	165400	234495570	5940	5940	5940	5940	0
263	20231212	165300	234495570	5940	5940	5940	5940	0
264	20231212	165200	234495570	5940	5940	5940	5940	0
265	20231212	165100	234495570	5940	5940	5940	5940	0
266	20231212	165000	234495570	5940	5940	5940	5940	0
267	20231212	164900	234495570	5940	5940	5940	5940	0
268	20231212	164800	234495570	5940	5940	5940	5940	0
269	20231212	164700	234495570	5940	5940	5940	5940	0
270	20231212	164600	234495570	5940	5940	5940	5940	0
271	20231212	164500	234495570	5940	5940	5940	5940	0
272	20231212	164400	234495570	5940	5940	5940	5940	1604
273	20231212	164300	234495570	5940	5940	5940	5940	0
274	20231212	164200	234495570	5940	5940	5940	5940	0
275	20231212	164100	234495570	5940	5940	5940	5940	0
276	20231212	164000	234495570	5940	5940	5940	5940	0
277	20231212	163900	234495570	5940	5940	5940	5940	0
278	20231212	163800	234495570	5940	5940	5940	5940	0
279	20231212	163700	234495570	5940	5940	5940	5940	0
280	20231212	163600	234495570	5940	5940	5940	5940	0
281	20231212	163500	234495570	5940	5940	5940	5940	0
282	20231212	163400	234495570	5940	5940	5940	5940	0
283	20231212	163300	234495570	5940	5940	5940	5940	0
284	20231212	163200	234495570	5940	5940	5940	5940	0
285	20231212	163100	234495570	5940	5940	5940	5940	0
286	20231212	163000	234495570	5940	5940	5940	5940	0
287	20231212	162900	234495570	5940	5940	5940	5940	0
288	20231212	162800	234495570	5940	5940	5940	5940	0
289	20231212	162700	234495570	5940	5940	5940	5940	0
290	20231212	162600	234495570	5940	5940	5940	5940	0
291	20231212	162500	234495570	5940	5940	5940	5940	0
292	20231212	162400	234495570	5940	5940	5940	5940	0
293	20231212	162300	234495570	5940	5940	5940	5940	0
294	20231212	162200	234495570	5940	5940	5940	5940	0
295	20231212	162100	234495570	5940	5940	5940	5940	0
296	20231212	162000	234495570	5940	5940	5940	5940	0
297	20231212	161900	234495570	5940	5940	5940	5940	0
298	20231212	161800	234495570	5940	5940	5940	5940	0
299	20231212	161700	234495570	5940	5940	5940	5940	0
300	20231212	161600	234495570	5940	5940	5940	5940	0
301	20231212	161500	234495570	5940	5940	5940	5940	0
302	20231212	161400	234495570	5940	5940	5940	5940	1604
303	20231212	161300	234495570	5940	5940	5940	5940	0
304	20231212	161200	234495570	5940	5940	5940	5940	0
305	20231212	161100	234495570	5940	5940	5940	5940	0
306	20231212	161000	234495570	5940	5940	5940	5940	0
307	20231212	160900	234495570	5940	5940	5940	5940	0
308	20231212	160800	234495570	5940	5940	5940	5940	0
309	20231212	160700	234495570	5940	5940	5940	5940	0
310	20231212	160600	234495570	5940	5940	5940	5940	0
311	20231212	160500	234495570	5940	5940	5940	5940	0
312	20231212	160400	234495570	5940	5940	5940	5940	0
313	20231212	160300	234495570	5940	5940	5940	5940	0
314	20231212	160200	234495570	5940	5940	5940	5940	0
315	20231212	160100	234495570	5940	5940	5940	5940	0
316	20231212	160000	234495570	5940	5940	5940	5940	0
317	20231212	155900	234495570	5940	5940	5940	5940	0
318	20231212	155800	234495570	5940	5940	5940	5940	0
319	20231212	155700	234495570	5940	5940	5940	5940	0
320	20231212	155600	234495570	5940	5940	5940	5940	0
321	20231212	155500	234495570	5940	5940	5940	5940	0
322	20231212	155400	234495570	5940	5940	5940	5940	0
323	20231212	155300	234495570	5940	5940	5940	5940	0
324	20231212	155200	234495570	5940	5940	5940	5940	0
325	20231212	155100	234495570	5940	5940	5940	5940	0
326	20231212	155000	234495570	5940	5940	5940	5940	0
327	20231212	154900	234495570	5940	5940	5940	5940	0
328	20231212	154800	234495570	5940	5940	5940	5940	0
329	20231212	154700	234495570	5940	5940	5940	5940	0
330	20231212	154600	234495570	5940	5940	5940	5940	0
331	20231212	154500	234495570	5940	5940	5940	5940	0
332	20231212	154400	234495570	5940	5940	5940	5940	1604
333	20231212	154300	234495570	5940	5940	5940	5940	0
334	20231212	154200	234495570	5940	5940	5940	5940	0
335	20231212	154100	234495570	5940	5940	5940	5940	0
336	20231212	154000	234495570	5940	5940	5940	5940	0
337	20231212	153900	234495570	5940	5940	5940	5940	0
338	20231212	153800	234495570	5940	5940	5940	5940	0
339	20231212	153700	234495570	5940	5940	5940	5940	0
340	20231212	153600	234495570	5940	5940	5940	5940	0
341	20231212	153500	234495570	5940	5940	5940	5940	0
342	20231212	153400	234495570	5940	5940	5940	5940	0
343	20231212	153300	234495570	5940	5940	5940	5940	0
344	20231212	153200	234495570	5940	5940	5940	5940	0
345	20231212	153100	234495570	5940	5940	5940	5940	0
346	20231212	153000	234495570	5940	5940	5940	5940	1604
347	20231212	152900	224967810	5940	5940	5940	5940	0
348	20231212	152800	224967810	5940	5940	5940	5940	0
349	20231212	152700	224967810	5940	5940	5940	5940	0
350	20231212	152600	224967810	5940	5940	5940	5940	0
351	20231212	152500	224967810	5940	5940	5940	5940	0
352	20231212	152400	224967810	5940	5940	5940	5940	0
353	20231212	152300	224967810	5940	5940	5940	5940	0
354	20231212	152200	224967810	5940	5940	5940	5940	0
355	20231212	152100	224967810	5940	5940	5940	5940	0
356	20231212	152000	224967810	5940	5940	5940	5940	0
357	20231212	151900	224967810	5940	5940	5950	5940	42
358	20231212	151800	224718310	5940	5940	5940	5940	265
359	20231212	151700	223144210	5940	5930	5940	5930	2
360	20231212	151600	223132340	5930	5930	5930	5930	99
361	20231212	151500	222545270	5930	5920	5930	5920	170
362	20231212	151400	221538180	5940	5940	5940	5940	0
363	20231212	151300	221538180	5940	5940	5940	5940	100
364	20231212	151200	220944180	5940	5920	5940	5920	433
365	20231212	151100	218380800	5920	5920	5920	5920	0
366	20231212	151000	218380800	5920	5920	5920	5920	419
367	20231212	150900	215900320	5930	5930	5930	5930	0
368	20231212	150800	215900320	5930	5920	5930	5920	40
369	20231212	150700	215663490	5930	5930	5930	5930	10
370	20231212	150600	215604190	5930	5930	5930	5930	3
371	20231212	150500	215586400	5930	5930	5930	5930	255
372	20231212	150400	214074250	5930	5930	5930	5930	341
373	20231212	150300	212052120	5930	5930	5930	5930	2
374	20231212	150200	212040260	5930	5930	5930	5930	0
375	20231212	150100	212040260	5930	5930	5930	5930	0
376	20231212	150000	212040260	5930	5930	5930	5930	0
377	20231212	145900	212040260	5930	5930	5930	5930	16
378	20231212	145800	211945380	5940	5940	5940	5940	13
379	20231212	145700	211868160	5940	5940	5940	5940	41
380	20231212	145600	211624620	5940	5940	5940	5940	27
381	20231212	145500	211464240	5940	5940	5940	5940	10
382	20231212	145400	211404840	5940	5940	5940	5940	0
383	20231212	145300	211404840	5940	5940	5940	5940	0
384	20231212	145200	211404840	5940	5940	5940	5940	0
385	20231212	145100	211404840	5940	5940	5940	5940	4
386	20231212	145000	211381080	5940	5940	5940	5940	2
387	20231212	144900	211369200	5920	5940	5940	5920	105
388	20231212	144800	210745600	5940	5940	5940	5940	0
389	20231212	144700	210745600	5940	5940	5940	5940	5
390	20231212	144600	210715900	5940	5940	5940	5940	51
391	20231212	144500	210412960	5940	5940	5940	5940	11
392	20231212	144400	210347620	5940	5940	5940	5940	73
393	20231212	144300	209914000	5910	5910	5910	5910	0
394	20231212	144200	209914000	5910	5910	5910	5910	1
395	20231212	144100	209908090	5940	5940	5940	5940	0
396	20231212	144000	209908090	5940	5940	5940	5940	0
397	20231212	143900	209908090	5940	5940	5940	5940	13
398	20231212	143800	209830870	5940	5940	5940	5940	0
399	20231212	143700	209830870	5940	5940	5940	5940	0
400	20231212	143600	209830870	5940	5940	5940	5940	0
401	20231212	143500	209830870	5940	5940	5940	5940	0
402	20231212	143400	209830870	5940	5920	5940	5920	272
403	20231212	143300	208218550	5920	5920	5920	5920	0
404	20231212	143200	208218550	5920	5920	5920	5920	0
405	20231212	143100	208218550	5920	5920	5920	5920	1
406	20231212	143000	208212630	5920	5920	5920	5920	0
407	20231212	142900	208212630	5920	5920	5920	5920	1
408	20231212	142800	208206710	5910	5910	5910	5910	0
409	20231212	142700	208206710	5910	5910	5910	5910	335
410	20231212	142600	206226860	5930	5930	5930	5930	0
411	20231212	142500	206226860	5930	5930	5930	5930	0
412	20231212	142400	206226860	5930	5930	5930	5930	0
413	20231212	142300	206226860	5930	5930	5930	5930	20
414	20231212	142200	206108260	5930	5930	5930	5930	16
415	20231212	142100	206013380	5940	5940	5940	5940	1
416	20231212	142000	206007440	5940	5940	5940	5940	50
417	20231212	141900	205710440	5940	5940	5940	5940	2
418	20231212	141800	205698560	5910	5910	5910	5910	0
419	20231212	141700	205698560	5910	5910	5910	5910	0
420	20231212	141600	205698560	5910	5910	5910	5910	0
421	20231212	141500	205698560	5910	5910	5910	5910	16
422	20231212	141400	205604000	5910	5910	5910	5910	1
423	20231212	141300	205598090	5910	5910	5910	5910	2
424	20231212	141200	205586270	5910	5910	5910	5910	0
425	20231212	141100	205586270	5910	5910	5910	5910	0
426	20231212	141000	205586270	5910	5910	5910	5910	0
427	20231212	140900	205586270	5910	5910	5910	5910	0
428	20231212	140800	205586270	5910	5910	5910	5910	0
429	20231212	140700	205586270	5910	5910	5910	5910	0
430	20231212	140600	205586270	5910	5910	5910	5910	0
431	20231212	140500	205586270	5910	5910	5910	5910	0
432	20231212	140400	205586270	5910	5910	5910	5910	0
433	20231212	140300	205586270	5910	5910	5910	5910	205
434	20231212	140200	204374720	5920	5920	5920	5920	0
435	20231212	140100	204374720	5920	5920	5920	5920	16
436	20231212	140000	204280000	5920	5920	5920	5920	0
437	20231212	135900	204280000	5920	5920	5920	5920	0
438	20231212	135800	204280000	5920	5920	5920	5920	10
439	20231212	135700	204220800	5920	5920	5920	5920	0
440	20231212	135600	204220800	5920	5920	5920	5920	170
441	20231212	135500	203214400	5910	5910	5910	5910	216
442	20231212	135400	201937840	5910	5910	5910	5910	0
443	20231212	135300	201937840	5910	5910	5910	5910	16
444	20231212	135200	201843280	5910	5910	5910	5910	0
445	20231212	135100	201843280	5910	5910	5910	5910	0
446	20231212	135000	201843280	5910	5910	5910	5910	0
447	20231212	134900	201843280	5910	5910	5910	5910	0
448	20231212	134800	201843280	5910	5910	5910	5910	0
449	20231212	134700	201843280	5910	5910	5910	5910	100
450	20231212	134600	201252280	5910	5910	5910	5910	1
451	20231212	134500	201246370	5900	5900	5900	5900	0
452	20231212	134400	201246370	5900	5900	5900	5900	0
453	20231212	134300	201246370	5900	5900	5900	5900	0
454	20231212	134200	201246370	5900	5900	5900	5900	0
455	20231212	134100	201246370	5900	5900	5900	5900	0
456	20231212	134000	201246370	5900	5900	5900	5900	89
457	20231212	133900	200721270	5900	5900	5900	5900	0
458	20231212	133800	200721270	5900	5910	5910	5900	1378
459	20231212	133700	192589440	5920	5920	5920	5920	3
460	20231212	133600	192571680	5920	5920	5920	5920	0
461	20231212	133500	192571680	5920	5920	5920	5920	0
462	20231212	133400	192571680	5920	5920	5920	5920	0
463	20231212	133300	192571680	5920	5920	5920	5920	30
464	20231212	133200	192394080	5930	5930	5930	5930	0
465	20231212	133100	192394080	5930	5930	5930	5930	0
466	20231212	133000	192394080	5930	5930	5930	5930	0
467	20231212	132900	192394080	5930	5930	5930	5930	0
468	20231212	132800	192394080	5930	5930	5930	5930	100
469	20231212	132700	191801080	5930	5930	5930	5930	0
470	20231212	132600	191801080	5930	5930	5930	5930	0
471	20231212	132500	191801080	5930	5930	5930	5930	2
472	20231212	132400	191789220	5900	5900	5900	5900	0
473	20231212	132300	191789220	5900	5900	5900	5900	1
474	20231212	132200	191783320	5900	5900	5900	5900	0
475	20231212	132100	191783320	5900	5900	5900	5900	0
476	20231212	132000	191783320	5900	5900	5900	5900	0
477	20231212	131900	191783320	5900	5900	5900	5900	0
478	20231212	131800	191783320	5900	5900	5900	5900	0
479	20231212	131700	191783320	5900	5900	5900	5900	0
480	20231212	131600	191783320	5900	5900	5900	5900	41
481	20231212	131500	191541420	5900	5900	5900	5900	0
482	20231212	131400	191541420	5900	5900	5900	5900	16
483	20231212	131300	191447020	5940	5940	5940	5940	0
484	20231212	131200	191447020	5940	5940	5940	5940	2
485	20231212	131100	191435140	5930	5910	5930	5900	707
486	20231212	131000	187258230	5940	5940	5940	5940	2
487	20231212	130900	187246350	5910	5910	5910	5910	16
488	20231212	130800	187151790	5950	5950	5950	5950	11
489	20231212	130700	187086340	5950	5950	5950	5950	0
490	20231212	130600	187086340	5950	5950	5950	5950	16
491	20231212	130500	186991140	5950	5950	5950	5950	0
492	20231212	130400	186991140	5950	5950	5950	5950	1
493	20231212	130300	186985190	5920	5920	5920	5920	0
494	20231212	130200	186985190	5920	5920	5920	5920	0
495	20231212	130100	186985190	5920	5920	5920	5920	3
496	20231212	130000	186967430	5910	5910	5910	5910	1
497	20231212	125900	186961520	5940	5910	5940	5910	8
498	20231212	125800	186914090	5950	5950	5950	5950	0
499	20231212	125700	186914090	5950	5950	5950	5950	0
500	20231212	125600	186914090	5950	5950	5950	5950	0
501	20231212	125500	186914090	5950	5950	5950	5950	0
502	20231212	125400	186914090	5950	5920	5950	5910	138
503	20231212	125300	186095900	5920	5920	5920	5920	0
504	20231212	125200	186095900	5920	5920	5920	5920	0
505	20231212	125100	186095900	5920	5920	5920	5920	0
506	20231212	125000	186095900	5920	5920	5920	5920	0
507	20231212	124900	186095900	5920	5920	5920	5920	0
508	20231212	124800	186095900	5920	5920	5920	5920	90
509	20231212	124700	185563100	5930	5930	5930	5930	0
510	20231212	124600	185563100	5930	5930	5930	5930	117
511	20231212	124500	184869290	5940	5940	5940	5940	0
512	20231212	124400	184869290	5940	5930	5940	5930	219
513	20231212	124300	183568630	5930	5930	5930	5930	0
514	20231212	124200	183568630	5930	5930	5930	5930	0
515	20231212	124100	183568630	5930	5930	5930	5930	13
516	20231212	124000	183491540	5930	5930	5930	5930	0
517	20231212	123900	183491540	5930	5930	5930	5930	0
518	20231212	123800	183491540	5930	5930	5930	5930	0
519	20231212	123700	183491540	5930	5930	5930	5930	0
520	20231212	123600	183491540	5930	5930	5930	5930	1
521	20231212	123500	183485610	5880	5920	5920	5880	70
522	20231212	123400	183073160	5920	5920	5920	5920	186
523	20231212	123300	181972040	5920	5920	5920	5920	0
524	20231212	123200	181972040	5920	5920	5920	5920	399
525	20231212	123100	179609960	5920	5920	5920	5920	2
526	20231212	123000	179598120	5920	5920	5920	5920	1
527	20231212	122900	179592200	5930	5930	5930	5930	0
528	20231212	122800	179592200	5930	5930	5930	5930	0
529	20231212	122700	179592200	5930	5930	5930	5930	170
530	20231212	122600	178584100	5870	5870	5870	5870	0
531	20231212	122500	178584100	5870	5890	5890	5870	1000
532	20231212	122400	172703220	5890	5890	5890	5890	0
533	20231212	122300	172703220	5890	5890	5890	5890	0
534	20231212	122200	172703220	5890	5890	5890	5890	0
535	20231212	122100	172703220	5890	5900	5900	5890	510
536	20231212	122000	169699310	5900	5900	5900	5900	0
537	20231212	121900	169699310	5900	5900	5900	5900	0
538	20231212	121800	169699310	5900	5900	5900	5900	0
539	20231212	121700	169699310	5900	5900	5900	5900	10
540	20231212	121600	169640310	5900	5900	5900	5900	1
541	20231212	121500	169634410	5900	5900	5900	5900	0
542	20231212	121400	169634410	5900	5900	5900	5900	5
543	20231212	121300	169604910	5900	5900	5900	5900	1
544	20231212	121200	169599010	5890	5890	5890	5890	1
545	20231212	121100	169593120	5880	5880	5880	5880	0
546	20231212	121000	169593120	5880	5880	5880	5880	41
547	20231212	120900	169352040	5930	5930	5930	5930	0
548	20231212	120800	169352040	5930	5930	5930	5930	0
549	20231212	120700	169352040	5930	5930	5930	5930	0
550	20231212	120600	169352040	5930	5930	5930	5930	0
551	20231212	120500	169352040	5930	5930	5930	5930	0
552	20231212	120400	169352040	5930	5930	5930	5930	1
553	20231212	120300	169346110	5880	5880	5880	5880	0
554	20231212	120200	169346110	5880	5890	5890	5880	505
555	20231212	120100	166374720	5890	5890	5890	5890	0
556	20231212	120000	166374720	5890	5900	5900	5890	106
557	20231212	115900	165749430	5900	5900	5900	5900	0
558	20231212	115800	165749430	5900	5900	5900	5900	0
559	20231212	115700	165749430	5900	5900	5900	5900	5
560	20231212	115600	165719930	5910	5910	5910	5910	0
561	20231212	115500	165719930	5910	5910	5910	5910	11
562	20231212	115400	165654920	5910	5910	5910	5910	0
563	20231212	115300	165654920	5910	5910	5910	5910	0
564	20231212	115200	165654920	5910	5910	5910	5910	0
565	20231212	115100	165654920	5910	5910	5910	5910	0
566	20231212	115000	165654920	5910	5910	5910	5910	0
567	20231212	114900	165654920	5910	5910	5910	5910	144
568	20231212	114800	164803880	5920	5920	5920	5920	730
569	20231212	114700	160482280	5920	5920	5920	5920	0
570	20231212	114600	160482280	5920	5920	5920	5920	0
571	20231212	114500	160482280	5920	5920	5920	5920	0
572	20231212	114400	160482280	5920	5920	5920	5920	0
573	20231212	114300	160482280	5920	5920	5920	5920	0
574	20231212	114200	160482280	5920	5920	5920	5920	5
575	20231212	114100	160452680	5920	5920	5920	5920	5
576	20231212	114000	160423080	5920	5920	5920	5920	0
577	20231212	113900	160423080	5920	5920	5920	5920	0
578	20231212	113800	160423080	5920	5920	5920	5920	0
579	20231212	113700	160423080	5920	5920	5920	5920	0
580	20231212	113600	160423080	5920	5920	5920	5920	6
581	20231212	113500	160387560	5910	5910	5910	5910	0
582	20231212	113400	160387560	5910	5910	5910	5910	0
583	20231212	113300	160387560	5910	5910	5910	5910	0
584	20231212	113200	160387560	5910	5910	5910	5910	0
585	20231212	113100	160387560	5910	5910	5910	5910	6
586	20231212	113000	160352100	5910	5910	5910	5910	0
587	20231212	112900	160352100	5910	5910	5910	5910	0
588	20231212	112800	160352100	5910	5910	5910	5910	0
589	20231212	112700	160352100	5910	5910	5910	5910	0
590	20231212	112600	160352100	5910	5910	5910	5910	9
591	20231212	112500	160298910	5910	5910	5910	5910	6
592	20231212	112400	160263450	5900	5900	5900	5900	386
593	20231212	112300	157986050	5900	5900	5900	5900	19
594	20231212	112200	157873950	5900	5900	5900	5900	62
595	20231212	112100	157508150	5920	5920	5920	5920	0
596	20231212	112000	157508150	5920	5920	5920	5920	33
597	20231212	111900	157312790	5920	5920	5920	5920	0
598	20231212	111800	157312790	5920	5920	5920	5920	0
599	20231212	111700	157312790	5920	5920	5920	5920	0
600	20231212	111600	157312790	5920	5920	5920	5920	16
601	20231212	111500	157218070	5920	5920	5920	5920	0
602	20231212	111400	157218070	5920	5920	5920	5920	1
603	20231212	111300	157212150	5920	5920	5920	5920	0
604	20231212	111200	157212150	5920	5920	5920	5920	0
605	20231212	111100	157212150	5920	5920	5920	5920	0
606	20231212	111000	157212150	5920	5920	5920	5920	116
607	20231212	110900	156525430	5940	5940	5940	5940	0
608	20231212	110800	156525430	5940	5940	5940	5940	0
609	20231212	110700	156525430	5940	5940	5940	5940	0
610	20231212	110600	156525430	5940	5940	5940	5940	0
611	20231212	110500	156525430	5940	5940	5940	5940	0
612	20231212	110400	156525430	5940	5940	5940	5940	0
613	20231212	110300	156525430	5940	5940	5940	5940	0
614	20231212	110200	156525430	5940	5940	5940	5940	120
615	20231212	110100	155812630	5940	5940	5940	5940	0
616	20231212	110000	155812630	5940	5940	5940	5940	86
617	20231212	105900	155301790	5940	5940	5940	5940	0
618	20231212	105800	155301790	5940	5940	5940	5940	100
619	20231212	105700	154707790	5950	5940	5950	5940	110
620	20231212	105600	154053330	5950	5950	5950	5950	1
621	20231212	105500	154047380	5890	5890	5890	5890	0
622	20231212	105400	154047380	5890	5910	5910	5890	22
623	20231212	105300	153917440	5950	5900	5950	5900	3388
624	20231212	105200	133894200	5900	5900	5900	5900	0
625	20231212	105100	133894200	5900	5900	5900	5900	200
626	20231212	105000	132714200	5880	5880	5880	5880	50
627	20231212	104900	132420200	5880	5890	5890	5880	900
628	20231212	104800	127124320	5890	5900	5900	5890	64
629	20231212	104700	126746730	5900	5900	5900	5900	0
630	20231212	104600	126746730	5900	5900	5900	5900	0
631	20231212	104500	126746730	5900	5900	5900	5900	0
632	20231212	104400	126746730	5900	5900	5900	5900	1
633	20231212	104300	126740830	5900	5900	5900	5900	53
634	20231212	104200	126428130	5880	5880	5880	5880	0
635	20231212	104100	126428130	5880	5880	5880	5880	0
636	20231212	104000	126428130	5880	5880	5880	5880	0
637	20231212	103900	126428130	5880	5880	5880	5880	0
638	20231212	103800	126428130	5880	5880	5880	5880	177
639	20231212	103700	125387370	5880	5880	5880	5880	117
640	20231212	103600	124699410	5880	5880	5880	5880	20
641	20231212	103500	124581810	5880	5880	5880	5880	179
642	20231212	103400	123529290	5880	5890	5890	5880	33
643	20231212	103300	123335240	5900	5900	5900	5900	0
644	20231212	103200	123335240	5900	5900	5900	5900	10
645	20231212	103100	123276240	5900	5900	5900	5900	0
646	20231212	103000	123276240	5900	5900	5900	5900	51
647	20231212	102900	122975340	5900	5900	5900	5900	1
648	20231212	102800	122969440	5900	5900	5900	5900	0
649	20231212	102700	122969440	5900	5900	5900	5900	0
650	20231212	102600	122969440	5900	5900	5900	5900	0
651	20231212	102500	122969440	5900	5900	5900	5900	20
652	20231212	102400	122851440	5880	5880	5880	5880	0
653	20231212	102300	122851440	5880	5890	5890	5880	9
654	20231212	102200	122798470	5880	5880	5880	5880	0
655	20231212	102100	122798470	5880	5880	5880	5880	0
656	20231212	102000	122798470	5880	5880	5880	5880	0
657	20231212	101900	122798470	5880	5880	5880	5880	0
658	20231212	101800	122798470	5880	5880	5880	5880	0
659	20231212	101700	122798470	5880	5880	5880	5880	450
660	20231212	101600	120152470	5890	5890	5890	5890	0
661	20231212	101500	120152470	5890	5890	5890	5890	0
662	20231212	101400	120152470	5890	5890	5890	5890	2
663	20231212	101300	120140690	5880	5880	5880	5880	0
664	20231212	101200	120140690	5880	5890	5890	5880	477
665	20231212	101100	117335880	5880	5880	5880	5880	13
666	20231212	101000	117259440	5870	5870	5870	5870	0
667	20231212	100900	117259440	5870	5880	5880	5870	240
668	20231212	100800	115848960	5890	5890	5890	5890	6
669	20231212	100700	115813620	5880	5880	5880	5880	33
670	20231212	100600	115619580	5870	5870	5870	5870	30
671	20231212	100500	115443480	5900	5900	5900	5900	21
672	20231212	100400	115319580	5870	5890	5890	5870	17
673	20231212	100300	115219490	5870	5870	5870	5870	0
674	20231212	100200	115219490	5870	5910	5910	5870	48
675	20231212	100100	114937690	5910	5910	5910	5910	0
676	20231212	100000	114937690	5910	5910	5910	5910	6
677	20231212	095900	114902230	5900	5870	5900	5870	1026
678	20231212	095800	108875630	5870	5870	5870	5870	0
679	20231212	095700	108875630	5870	5870	5870	5870	17
680	20231212	095600	108775840	5880	5890	5890	5880	119
681	20231212	095500	108076090	5880	5880	5880	5880	0
682	20231212	095400	108076090	5880	5880	5880	5880	0
683	20231212	095300	108076090	5880	5880	5880	5880	0
684	20231212	095200	108076090	5880	5880	5880	5880	229
685	20231212	095100	106729570	5880	5890	5890	5880	78
686	20231212	095000	106270800	5890	5890	5890	5890	8
687	20231212	094900	106223680	5890	5890	5890	5890	6
688	20231212	094800	106188340	5890	5900	5900	5890	593
689	20231212	094700	102695470	5900	5900	5900	5900	0
690	20231212	094600	102695470	5900	5900	5900	5900	0
691	20231212	094500	102695470	5900	5900	5900	5900	50
692	20231212	094400	102400470	5900	5890	5900	5890	35
693	20231212	094300	102194270	5890	5890	5890	5890	13
694	20231212	094200	102117700	5890	5900	5900	5890	14
695	20231212	094100	102035180	5900	5910	5910	5900	1089
696	20231212	094000	95600080	5900	5900	5900	5900	179
697	20231212	093900	94543980	5910	5910	5910	5910	5
698	20231212	093800	94514430	5910	5910	5910	5910	11
699	20231212	093700	94449420	5910	5900	5910	5890	118
700	20231212	093600	93754030	5880	5880	5880	5880	467
701	20231212	093500	91008070	5890	5910	5910	5890	1303
702	20231212	093400	83318370	5920	5940	5940	5920	1116
703	20231212	093300	76704730	5930	5930	5930	5930	9
704	20231212	093200	76651360	5940	5940	5940	5940	111
705	20231212	093100	75992020	5940	5940	5940	5940	180
706	20231212	093000	74922820	5950	5940	5950	5940	71
707	20231212	092900	74500870	5940	5940	5940	5940	30
708	20231212	092800	74322670	5940	5960	5960	5940	879
709	20231212	092700	69091650	5960	5960	5960	5960	70
710	20231212	092600	68674450	5940	5950	5950	5940	264
711	20231212	092500	67106280	5940	5940	5940	5940	0
712	20231212	092400	67106280	5940	5940	5940	5940	399
713	20231212	092300	64736220	5970	5970	5970	5970	1
714	20231212	092200	64730250	5940	5940	5940	5940	0
715	20231212	092100	64730250	5940	5940	5940	5940	101
716	20231212	092000	64130310	5930	5930	5930	5930	726
717	20231212	091900	59825130	5940	5940	5940	5940	0
718	20231212	091800	59825130	5940	5940	5940	5940	101
719	20231212	091700	59225190	5940	5920	5940	5920	262
720	20231212	091600	57672150	5920	5910	5920	5910	1085
721	20231212	091500	51250040	5910	5920	5920	5910	297
722	20231212	091400	49494710	5920	5920	5920	5920	0
723	20231212	091300	49494710	5920	5920	5920	5920	4
724	20231212	091200	49471030	5920	5920	5920	5920	81
725	20231212	091100	48991510	5900	5900	5900	5900	0
726	20231212	091000	48991510	5900	5900	5900	5900	5
727	20231212	090900	48962010	5940	5910	5940	5900	286
728	20231212	090800	47272150	5950	5950	5950	5950	65
729	20231212	090700	46885400	5920	5940	5940	5910	645
730	20231212	090600	43066770	5960	5920	5960	5920	182
731	20231212	090500	41986250	5930	5910	5930	5910	688
732	20231212	090400	37913490	5870	5870	5870	5870	417
733	20231212	090300	35465700	5870	5900	5900	5870	325
734	20231212	090200	33553720	5900	5900	5900	5900	30
735	20231212	090100	33376720	5920	5920	5920	5890	336
736	20231212	090000	31390830	5930	5900	5930	5900	5315