KissMeData/021650/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190500	118316420	2860	2860	2860	2860	3044
3	20231211	190400	118316420	2860	2860	2860	2860	0
4	20231211	190300	118316420	2860	2860	2860	2860	0
5	20231211	190200	118316420	2860	2860	2860	2860	0
6	20231211	190100	118316420	2860	2860	2860	2860	0
7	20231211	190000	118316420	2860	2860	2860	2860	0
8	20231211	185900	118316420	2860	2860	2860	2860	0
9	20231211	185800	118316420	2860	2860	2860	2860	0
10	20231211	185700	118316420	2860	2860	2860	2860	0
11	20231211	185600	118316420	2860	2860	2860	2860	0
12	20231211	185500	118316420	2860	2860	2860	2860	0
13	20231211	185400	118316420	2860	2860	2860	2860	0
14	20231211	185300	118316420	2860	2860	2860	2860	0
15	20231211	185200	118316420	2860	2860	2860	2860	0
16	20231211	185100	118316420	2860	2860	2860	2860	0
17	20231211	185000	118316420	2860	2860	2860	2860	0
18	20231211	184900	118316420	2860	2860	2860	2860	0
19	20231211	184800	118316420	2860	2860	2860	2860	0
20	20231211	184700	118316420	2860	2860	2860	2860	0
21	20231211	184600	118316420	2860	2860	2860	2860	0
22	20231211	184500	118316420	2860	2860	2860	2860	0
23	20231211	184400	118316420	2860	2860	2860	2860	0
24	20231211	184300	118316420	2860	2860	2860	2860	0
25	20231211	184200	118316420	2860	2860	2860	2860	0
26	20231211	184100	118316420	2860	2860	2860	2860	0
27	20231211	184000	118316420	2860	2860	2860	2860	0
28	20231211	183900	118316420	2860	2860	2860	2860	0
29	20231211	183800	118316420	2860	2860	2860	2860	0
30	20231211	183700	118316420	2860	2860	2860	2860	0
31	20231211	183600	118316420	2860	2860	2860	2860	0
32	20231211	183500	118316420	2860	2860	2860	2860	3044
33	20231211	183400	118316420	2860	2860	2860	2860	0
34	20231211	183300	118316420	2860	2860	2860	2860	0
35	20231211	183200	118316420	2860	2860	2860	2860	0
36	20231211	183100	118316420	2860	2860	2860	2860	0
37	20231211	183000	118316420	2860	2860	2860	2860	0
38	20231211	182900	118316420	2860	2860	2860	2860	0
39	20231211	182800	118316420	2860	2860	2860	2860	0
40	20231211	182700	118316420	2860	2860	2860	2860	0
41	20231211	182600	118316420	2860	2860	2860	2860	0
42	20231211	182500	118316420	2860	2860	2860	2860	0
43	20231211	182400	118316420	2860	2860	2860	2860	0
44	20231211	182300	118316420	2860	2860	2860	2860	0
45	20231211	182200	118316420	2860	2860	2860	2860	0
46	20231211	182100	118316420	2860	2860	2860	2860	0
47	20231211	182000	118316420	2860	2860	2860	2860	0
48	20231211	181900	118316420	2860	2860	2860	2860	0
49	20231211	181800	118316420	2860	2860	2860	2860	0
50	20231211	181700	118316420	2860	2860	2860	2860	0
51	20231211	181600	118316420	2860	2860	2860	2860	0
52	20231211	181500	118316420	2860	2860	2860	2860	0
53	20231211	181400	118316420	2860	2860	2860	2860	0
54	20231211	181300	118316420	2860	2860	2860	2860	0
55	20231211	181200	118316420	2860	2860	2860	2860	0
56	20231211	181100	118316420	2860	2860	2860	2860	0
57	20231211	181000	118316420	2860	2860	2860	2860	0
58	20231211	180900	118316420	2860	2860	2860	2860	0
59	20231211	180800	118316420	2860	2860	2860	2860	0
60	20231211	180700	118316420	2860	2860	2860	2860	0
61	20231211	180600	118316420	2860	2860	2860	2860	0
62	20231211	180500	118316420	2860	2860	2860	2860	3044
63	20231211	180400	118316420	2860	2860	2860	2860	0
64	20231211	180300	118316420	2860	2860	2860	2860	0
65	20231211	180200	118316420	2860	2860	2860	2860	0
66	20231211	180100	118316420	2860	2860	2860	2860	0
67	20231211	180000	118316420	2860	2860	2860	2860	0
68	20231211	175900	118316420	2860	2860	2860	2860	0
69	20231211	175800	118316420	2860	2860	2860	2860	0
70	20231211	175700	118316420	2860	2860	2860	2860	0
71	20231211	175600	118316420	2860	2860	2860	2860	0
72	20231211	175500	118316420	2860	2860	2860	2860	0
73	20231211	175400	118316420	2860	2860	2860	2860	0
74	20231211	175300	118316420	2860	2860	2860	2860	0
75	20231211	175200	118316420	2860	2860	2860	2860	0
76	20231211	175100	118316420	2860	2860	2860	2860	0
77	20231211	175000	118316420	2860	2860	2860	2860	0
78	20231211	174900	118316420	2860	2860	2860	2860	0
79	20231211	174800	118316420	2860	2860	2860	2860	0
80	20231211	174700	118316420	2860	2860	2860	2860	0
81	20231211	174600	118316420	2860	2860	2860	2860	0
82	20231211	174500	118316420	2860	2860	2860	2860	0
83	20231211	174400	118316420	2860	2860	2860	2860	0
84	20231211	174300	118316420	2860	2860	2860	2860	0
85	20231211	174200	118316420	2860	2860	2860	2860	0
86	20231211	174100	118316420	2860	2860	2860	2860	0
87	20231211	174000	118316420	2860	2860	2860	2860	0
88	20231211	173900	118316420	2860	2860	2860	2860	0
89	20231211	173800	118316420	2860	2860	2860	2860	0
90	20231211	173700	118316420	2860	2860	2860	2860	0
91	20231211	173600	118316420	2860	2860	2860	2860	0
92	20231211	173500	118316420	2860	2860	2860	2860	3044
93	20231211	173400	118316420	2860	2860	2860	2860	0
94	20231211	173300	118316420	2860	2860	2860	2860	0
95	20231211	173200	118316420	2860	2860	2860	2860	0
96	20231211	173100	118316420	2860	2860	2860	2860	0
97	20231211	173000	118316420	2860	2860	2860	2860	0
98	20231211	172900	118316420	2860	2860	2860	2860	0
99	20231211	172800	118316420	2860	2860	2860	2860	0
100	20231211	172700	118316420	2860	2860	2860	2860	0
101	20231211	172600	118316420	2860	2860	2860	2860	0
102	20231211	172500	118316420	2860	2860	2860	2860	0
103	20231211	172400	118316420	2860	2860	2860	2860	0
104	20231211	172300	118316420	2860	2860	2860	2860	0
105	20231211	172200	118316420	2860	2860	2860	2860	0
106	20231211	172100	118316420	2860	2860	2860	2860	0
107	20231211	172000	118316420	2860	2860	2860	2860	0
108	20231211	171900	118316420	2860	2860	2860	2860	0
109	20231211	171800	118316420	2860	2860	2860	2860	0
110	20231211	171700	118316420	2860	2860	2860	2860	0
111	20231211	171600	118316420	2860	2860	2860	2860	0
112	20231211	171500	118316420	2860	2860	2860	2860	0
113	20231211	171400	118316420	2860	2860	2860	2860	0
114	20231211	171300	118316420	2860	2860	2860	2860	0
115	20231211	171200	118316420	2860	2860	2860	2860	0
116	20231211	171100	118316420	2860	2860	2860	2860	0
117	20231211	171000	118316420	2860	2860	2860	2860	0
118	20231211	170900	118316420	2860	2860	2860	2860	0
119	20231211	170800	118316420	2860	2860	2860	2860	0
120	20231211	170700	118316420	2860	2860	2860	2860	0
121	20231211	170600	118316420	2860	2860	2860	2860	0
122	20231211	170500	118316420	2860	2860	2860	2860	3044
123	20231211	170400	118316420	2860	2860	2860	2860	0
124	20231211	170300	118316420	2860	2860	2860	2860	0
125	20231211	170200	118316420	2860	2860	2860	2860	0
126	20231211	170100	118316420	2860	2860	2860	2860	0
127	20231211	170000	118316420	2860	2860	2860	2860	0
128	20231211	165900	118316420	2860	2860	2860	2860	0
129	20231211	165800	118316420	2860	2860	2860	2860	0
130	20231211	165700	118316420	2860	2860	2860	2860	0
131	20231211	165600	118316420	2860	2860	2860	2860	0
132	20231211	165500	118316420	2860	2860	2860	2860	0
133	20231211	165400	118316420	2860	2860	2860	2860	0
134	20231211	165300	118316420	2860	2860	2860	2860	0
135	20231211	165200	118316420	2860	2860	2860	2860	0
136	20231211	165100	118316420	2860	2860	2860	2860	0
137	20231211	165000	118316420	2860	2860	2860	2860	0
138	20231211	164900	118316420	2860	2860	2860	2860	0
139	20231211	164800	118316420	2860	2860	2860	2860	0
140	20231211	164700	118316420	2860	2860	2860	2860	0
141	20231211	164600	118316420	2860	2860	2860	2860	0
142	20231211	164500	118316420	2860	2860	2860	2860	0
143	20231211	164400	118316420	2860	2860	2860	2860	0
144	20231211	164300	118316420	2860	2860	2860	2860	0
145	20231211	164200	118316420	2860	2860	2860	2860	0
146	20231211	164100	118316420	2860	2860	2860	2860	0
147	20231211	164000	118316420	2860	2860	2860	2860	0
148	20231211	163900	118316420	2860	2860	2860	2860	0
149	20231211	163800	118316420	2860	2860	2860	2860	0
150	20231211	163700	118316420	2860	2860	2860	2860	0
151	20231211	163600	118316420	2860	2860	2860	2860	0
152	20231211	163500	118316420	2860	2860	2860	2860	3044
153	20231211	163400	118316420	2860	2860	2860	2860	0
154	20231211	163300	118316420	2860	2860	2860	2860	0
155	20231211	163200	118316420	2860	2860	2860	2860	0
156	20231211	163100	118316420	2860	2860	2860	2860	0
157	20231211	163000	118316420	2860	2860	2860	2860	0
158	20231211	162900	118316420	2860	2860	2860	2860	0
159	20231211	162800	118316420	2860	2860	2860	2860	0
160	20231211	162700	118316420	2860	2860	2860	2860	0
161	20231211	162600	118316420	2860	2860	2860	2860	0
162	20231211	162500	118316420	2860	2860	2860	2860	0
163	20231211	162400	118316420	2860	2860	2860	2860	0
164	20231211	162300	118316420	2860	2860	2860	2860	0
165	20231211	162200	118316420	2860	2860	2860	2860	0
166	20231211	162100	118316420	2860	2860	2860	2860	0
167	20231211	162000	118316420	2860	2860	2860	2860	0
168	20231211	161900	118316420	2860	2860	2860	2860	0
169	20231211	161800	118316420	2860	2860	2860	2860	0
170	20231211	161700	118316420	2860	2860	2860	2860	0
171	20231211	161600	118316420	2860	2860	2860	2860	0
172	20231211	161500	118316420	2860	2860	2860	2860	0
173	20231211	161400	118316420	2860	2860	2860	2860	0
174	20231211	161300	118316420	2860	2860	2860	2860	0
175	20231211	161200	118316420	2860	2860	2860	2860	0
176	20231211	161100	118316420	2860	2860	2860	2860	0
177	20231211	161000	118316420	2860	2860	2860	2860	0
178	20231211	160900	118316420	2860	2860	2860	2860	0
179	20231211	160800	118316420	2860	2860	2860	2860	0
180	20231211	160700	118316420	2860	2860	2860	2860	0
181	20231211	160600	118316420	2860	2860	2860	2860	0
182	20231211	160500	118316420	2860	2860	2860	2860	3044
183	20231211	160400	118316420	2860	2860	2860	2860	0
184	20231211	160300	118316420	2860	2860	2860	2860	0
185	20231211	160200	118316420	2860	2860	2860	2860	0
186	20231211	160100	118316420	2860	2860	2860	2860	0
187	20231211	160000	118316420	2860	2860	2860	2860	0
188	20231211	155900	118316420	2860	2860	2860	2860	0
189	20231211	155800	118316420	2860	2860	2860	2860	0
190	20231211	155700	118316420	2860	2860	2860	2860	0
191	20231211	155600	118316420	2860	2860	2860	2860	0
192	20231211	155500	118316420	2860	2860	2860	2860	0
193	20231211	155400	118316420	2860	2860	2860	2860	0
194	20231211	155300	118316420	2860	2860	2860	2860	0
195	20231211	155200	118316420	2860	2860	2860	2860	0
196	20231211	155100	118316420	2860	2860	2860	2860	0
197	20231211	155000	118316420	2860	2860	2860	2860	0
198	20231211	154900	118316420	2860	2860	2860	2860	0
199	20231211	154800	118316420	2860	2860	2860	2860	0
200	20231211	154700	118316420	2860	2860	2860	2860	0
201	20231211	154600	118316420	2860	2860	2860	2860	0
202	20231211	154500	118316420	2860	2860	2860	2860	0
203	20231211	154400	118316420	2860	2860	2860	2860	0
204	20231211	154300	118316420	2860	2860	2860	2860	0
205	20231211	154200	118316420	2860	2860	2860	2860	0
206	20231211	154100	118316420	2860	2860	2860	2860	0
207	20231211	154000	118316420	2860	2860	2860	2860	0
208	20231211	153900	118316420	2860	2860	2860	2860	0
209	20231211	153800	118316420	2860	2860	2860	2860	0
210	20231211	153700	118316420	2860	2860	2860	2860	0
211	20231211	153600	118316420	2860	2860	2860	2860	0
212	20231211	153500	118316420	2860	2860	2860	2860	3044
213	20231211	153400	118316420	2860	2860	2860	2860	0
214	20231211	153300	118316420	2860	2860	2860	2860	0
215	20231211	153200	118316420	2860	2860	2860	2860	0
216	20231211	153100	118316420	2860	2860	2860	2860	0
217	20231211	153000	118316420	2860	2860	2860	2860	3044
218	20231211	152900	109610580	2885	2885	2885	2885	0
219	20231211	152800	109610580	2885	2885	2885	2885	0
220	20231211	152700	109610580	2885	2885	2885	2885	0
221	20231211	152600	109610580	2885	2885	2885	2885	0
222	20231211	152500	109610580	2885	2885	2885	2885	0
223	20231211	152400	109610580	2885	2885	2885	2885	0
224	20231211	152300	109610580	2885	2885	2885	2885	0
225	20231211	152200	109610580	2885	2885	2885	2885	0
226	20231211	152100	109610580	2885	2885	2885	2885	0
227	20231211	152000	109610580	2885	2885	2885	2885	0
228	20231211	151900	109610580	2885	2880	2885	2875	65
229	20231211	151800	109423620	2880	2880	2880	2880	108
230	20231211	151700	109112580	2875	2875	2875	2875	44
231	20231211	151600	108986080	2875	2875	2875	2875	0
232	20231211	151500	108986080	2875	2875	2875	2875	0
233	20231211	151400	108986080	2875	2875	2875	2875	5
234	20231211	151300	108971705	2875	2875	2875	2875	0
235	20231211	151200	108971705	2875	2875	2875	2875	0
236	20231211	151100	108971705	2875	2875	2875	2875	27
237	20231211	151000	108894080	2875	2875	2875	2875	0
238	20231211	150900	108894080	2875	2875	2875	2875	0
239	20231211	150800	108894080	2875	2875	2875	2875	1
240	20231211	150700	108891205	2870	2870	2870	2870	0
241	20231211	150600	108891205	2870	2870	2870	2870	49
242	20231211	150500	108750575	2865	2865	2865	2865	0
243	20231211	150400	108750575	2865	2865	2865	2865	0
244	20231211	150300	108750575	2865	2865	2865	2865	207
245	20231211	150200	108157520	2865	2865	2865	2865	400
246	20231211	150100	107011520	2865	2865	2865	2865	0
247	20231211	150000	107011520	2865	2865	2865	2865	216
248	20231211	145900	106392680	2865	2870	2870	2865	382
249	20231211	145800	105297495	2865	2865	2865	2865	0
250	20231211	145700	105297495	2865	2865	2865	2865	0
251	20231211	145600	105297495	2865	2865	2865	2865	0
252	20231211	145500	105297495	2865	2865	2865	2865	0
253	20231211	145400	105297495	2865	2865	2865	2865	0
254	20231211	145300	105297495	2865	2865	2865	2865	100
255	20231211	145200	105010995	2865	2865	2865	2865	80
256	20231211	145100	104781795	2885	2885	2885	2885	0
257	20231211	145000	104781795	2885	2885	2885	2885	0
258	20231211	144900	104781795	2885	2885	2885	2885	700
259	20231211	144800	102762295	2890	2890	2890	2890	2
260	20231211	144700	102756515	2885	2885	2885	2885	0
261	20231211	144600	102756515	2885	2885	2885	2885	0
262	20231211	144500	102756515	2885	2885	2885	2885	0
263	20231211	144400	102756515	2885	2885	2885	2885	0
264	20231211	144300	102756515	2885	2885	2885	2885	0
265	20231211	144200	102756515	2885	2885	2885	2885	0
266	20231211	144100	102756515	2885	2885	2885	2885	180
267	20231211	144000	102237215	2865	2865	2865	2865	0
268	20231211	143900	102237215	2865	2865	2865	2865	0
269	20231211	143800	102237215	2865	2865	2865	2865	0
270	20231211	143700	102237215	2865	2865	2865	2865	0
271	20231211	143600	102237215	2865	2865	2865	2865	0
272	20231211	143500	102237215	2865	2865	2865	2865	0
273	20231211	143400	102237215	2865	2865	2865	2865	0
274	20231211	143300	102237215	2865	2865	2865	2865	0
275	20231211	143200	102237215	2865	2865	2865	2865	0
276	20231211	143100	102237215	2865	2865	2865	2865	0
277	20231211	143000	102237215	2865	2865	2865	2865	0
278	20231211	142900	102237215	2865	2865	2865	2865	0
279	20231211	142800	102237215	2865	2865	2865	2865	0
280	20231211	142700	102237215	2865	2865	2865	2865	0
281	20231211	142600	102237215	2865	2865	2865	2865	0
282	20231211	142500	102237215	2865	2865	2865	2865	0
283	20231211	142400	102237215	2865	2865	2865	2865	0
284	20231211	142300	102237215	2865	2865	2865	2865	0
285	20231211	142200	102237215	2865	2865	2865	2865	0
286	20231211	142100	102237215	2865	2865	2865	2860	51
287	20231211	142000	102091185	2895	2870	2895	2870	375
288	20231211	141900	101013065	2860	2865	2865	2860	82
289	20231211	141800	100778280	2880	2880	2880	2880	11
290	20231211	141700	100746600	2880	2875	2880	2875	378
291	20231211	141600	99659510	2875	2870	2875	2870	877
292	20231211	141500	97141645	2865	2860	2865	2850	3673
293	20231211	141400	86666175	2860	2870	2870	2850	6001
294	20231211	141300	69485695	2860	2905	2905	2860	4000
295	20231211	141200	57965955	2905	2905	2905	2905	0
296	20231211	141100	57965955	2905	2905	2905	2905	0
297	20231211	141000	57965955	2905	2905	2905	2905	0
298	20231211	140900	57965955	2905	2905	2905	2905	0
299	20231211	140800	57965955	2905	2905	2905	2905	0
300	20231211	140700	57965955	2905	2905	2905	2905	0
301	20231211	140600	57965955	2905	2905	2905	2905	0
302	20231211	140500	57965955	2905	2905	2905	2905	0
303	20231211	140400	57965955	2905	2905	2905	2905	0
304	20231211	140300	57965955	2905	2905	2905	2905	120
305	20231211	140200	57617355	2905	2905	2905	2905	0
306	20231211	140100	57617355	2905	2905	2905	2905	70
307	20231211	140000	57414005	2915	2915	2915	2915	0
308	20231211	135900	57414005	2915	2915	2915	2915	0
309	20231211	135800	57414005	2915	2915	2915	2915	0
310	20231211	135700	57414005	2915	2915	2915	2915	0
311	20231211	135600	57414005	2915	2915	2915	2915	0
312	20231211	135500	57414005	2915	2915	2915	2915	1
313	20231211	135400	57411090	2915	2915	2915	2915	0
314	20231211	135300	57411090	2915	2915	2915	2915	0
315	20231211	135200	57411090	2915	2915	2915	2915	0
316	20231211	135100	57411090	2915	2915	2915	2915	0
317	20231211	135000	57411090	2915	2915	2915	2915	10
318	20231211	134900	57381940	2920	2920	2920	2920	282
319	20231211	134800	56558500	2920	2920	2920	2920	0
320	20231211	134700	56558500	2920	2920	2920	2920	0
321	20231211	134600	56558500	2920	2920	2920	2920	0
322	20231211	134500	56558500	2920	2920	2920	2920	0
323	20231211	134400	56558500	2920	2920	2920	2920	0
324	20231211	134300	56558500	2920	2920	2920	2920	2
325	20231211	134200	56552660	2905	2905	2905	2905	0
326	20231211	134100	56552660	2905	2905	2905	2905	0
327	20231211	134000	56552660	2905	2905	2905	2905	17
328	20231211	133900	56503275	2905	2905	2905	2905	0
329	20231211	133800	56503275	2905	2905	2905	2905	150
330	20231211	133700	56067525	2905	2905	2905	2905	0
331	20231211	133600	56067525	2905	2905	2905	2905	1084
332	20231211	133500	52918505	2905	2905	2905	2905	0
333	20231211	133400	52918505	2905	2905	2905	2905	0
334	20231211	133300	52918505	2905	2905	2905	2905	0
335	20231211	133200	52918505	2905	2905	2905	2905	0
336	20231211	133100	52918505	2905	2905	2905	2905	0
337	20231211	133000	52918505	2905	2905	2905	2905	0
338	20231211	132900	52918505	2905	2905	2905	2905	20
339	20231211	132800	52860405	2900	2900	2900	2900	0
340	20231211	132700	52860405	2900	2900	2900	2900	0
341	20231211	132600	52860405	2900	2900	2900	2900	1
342	20231211	132500	52857505	2890	2890	2890	2890	0
343	20231211	132400	52857505	2890	2890	2890	2890	0
344	20231211	132300	52857505	2890	2900	2900	2890	1533
345	20231211	132200	48420715	2905	2905	2905	2905	0
346	20231211	132100	48420715	2905	2905	2905	2905	0
347	20231211	132000	48420715	2905	2905	2905	2905	0
348	20231211	131900	48420715	2905	2905	2905	2905	0
349	20231211	131800	48420715	2905	2905	2905	2905	0
350	20231211	131700	48420715	2905	2905	2905	2905	0
351	20231211	131600	48420715	2905	2905	2905	2905	0
352	20231211	131500	48420715	2905	2905	2905	2905	0
353	20231211	131400	48420715	2905	2905	2905	2905	0
354	20231211	131300	48420715	2905	2905	2905	2905	688
355	20231211	131200	46422075	2905	2905	2905	2905	0
356	20231211	131100	46422075	2905	2905	2905	2905	61
357	20231211	131000	46244870	2905	2905	2905	2905	0
358	20231211	130900	46244870	2905	2905	2905	2905	1
359	20231211	130800	46241965	2900	2900	2900	2900	0
360	20231211	130700	46241965	2900	2900	2900	2900	0
361	20231211	130600	46241965	2900	2900	2900	2900	0
362	20231211	130500	46241965	2900	2900	2900	2900	0
363	20231211	130400	46241965	2900	2900	2900	2900	0
364	20231211	130300	46241965	2900	2900	2900	2900	0
365	20231211	130200	46241965	2900	2900	2900	2900	0
366	20231211	130100	46241965	2900	2900	2900	2900	0
367	20231211	130000	46241965	2900	2900	2900	2900	0
368	20231211	125900	46241965	2900	2900	2900	2900	0
369	20231211	125800	46241965	2900	2900	2900	2900	0
370	20231211	125700	46241965	2900	2900	2900	2900	0
371	20231211	125600	46241965	2900	2900	2900	2900	0
372	20231211	125500	46241965	2900	2900	2900	2900	0
373	20231211	125400	46241965	2900	2900	2900	2900	0
374	20231211	125300	46241965	2900	2900	2900	2900	0
375	20231211	125200	46241965	2900	2900	2900	2900	0
376	20231211	125100	46241965	2900	2900	2900	2900	0
377	20231211	125000	46241965	2900	2900	2900	2900	0
378	20231211	124900	46241965	2900	2900	2900	2900	0
379	20231211	124800	46241965	2900	2900	2900	2900	0
380	20231211	124700	46241965	2900	2900	2900	2900	0
381	20231211	124600	46241965	2900	2900	2900	2900	0
382	20231211	124500	46241965	2900	2900	2900	2900	0
383	20231211	124400	46241965	2900	2900	2900	2900	0
384	20231211	124300	46241965	2900	2900	2900	2900	0
385	20231211	124200	46241965	2900	2900	2900	2900	0
386	20231211	124100	46241965	2900	2900	2900	2900	0
387	20231211	124000	46241965	2900	2900	2900	2900	0
388	20231211	123900	46241965	2900	2900	2900	2900	0
389	20231211	123800	46241965	2900	2900	2900	2900	0
390	20231211	123700	46241965	2900	2900	2900	2900	0
391	20231211	123600	46241965	2900	2900	2900	2900	0
392	20231211	123500	46241965	2900	2900	2900	2900	0
393	20231211	123400	46241965	2900	2900	2900	2900	0
394	20231211	123300	46241965	2900	2900	2900	2900	0
395	20231211	123200	46241965	2900	2900	2900	2900	0
396	20231211	123100	46241965	2900	2900	2900	2900	0
397	20231211	123000	46241965	2900	2900	2900	2900	0
398	20231211	122900	46241965	2900	2920	2920	2900	9
399	20231211	122800	46215765	2920	2920	2920	2920	0
400	20231211	122700	46215765	2920	2920	2920	2920	0
401	20231211	122600	46215765	2920	2920	2920	2920	0
402	20231211	122500	46215765	2920	2920	2920	2920	0
403	20231211	122400	46215765	2920	2920	2920	2920	0
404	20231211	122300	46215765	2920	2920	2920	2920	0
405	20231211	122200	46215765	2920	2920	2920	2920	0
406	20231211	122100	46215765	2920	2920	2920	2920	34
407	20231211	122000	46116485	2900	2900	2900	2900	0
408	20231211	121900	46116485	2900	2900	2900	2900	0
409	20231211	121800	46116485	2900	2900	2900	2900	0
410	20231211	121700	46116485	2900	2900	2900	2900	0
411	20231211	121600	46116485	2900	2900	2900	2900	0
412	20231211	121500	46116485	2900	2900	2900	2900	0
413	20231211	121400	46116485	2900	2900	2900	2900	0
414	20231211	121300	46116485	2900	2900	2900	2900	0
415	20231211	121200	46116485	2900	2900	2900	2900	0
416	20231211	121100	46116485	2900	2900	2900	2900	0
417	20231211	121000	46116485	2900	2900	2900	2900	0
418	20231211	120900	46116485	2900	2900	2900	2900	0
419	20231211	120800	46116485	2900	2900	2900	2900	0
420	20231211	120700	46116485	2900	2900	2900	2900	0
421	20231211	120600	46116485	2900	2900	2900	2900	0
422	20231211	120500	46116485	2900	2900	2900	2900	0
423	20231211	120400	46116485	2900	2900	2900	2900	84
424	20231211	120300	45872885	2900	2900	2900	2900	0
425	20231211	120200	45872885	2900	2900	2900	2900	0
426	20231211	120100	45872885	2900	2900	2900	2900	0
427	20231211	120000	45872885	2900	2900	2900	2900	0
428	20231211	115900	45872885	2900	2920	2920	2900	1951
429	20231211	115800	40192665	2920	2920	2920	2920	0
430	20231211	115700	40192665	2920	2920	2920	2920	237
431	20231211	115600	39500625	2920	2920	2920	2920	0
432	20231211	115500	39500625	2920	2920	2920	2920	0
433	20231211	115400	39500625	2920	2920	2920	2920	0
434	20231211	115300	39500625	2920	2920	2920	2920	0
435	20231211	115200	39500625	2920	2920	2920	2920	0
436	20231211	115100	39500625	2920	2920	2920	2920	0
437	20231211	115000	39500625	2920	2920	2920	2920	0
438	20231211	114900	39500625	2920	2920	2920	2920	0
439	20231211	114800	39500625	2920	2920	2920	2920	0
440	20231211	114700	39500625	2920	2920	2920	2920	0
441	20231211	114600	39500625	2920	2920	2920	2920	0
442	20231211	114500	39500625	2920	2920	2920	2920	0
443	20231211	114400	39500625	2920	2920	2920	2920	0
444	20231211	114300	39500625	2920	2920	2920	2920	73
445	20231211	114200	39287465	2920	2920	2920	2920	84
446	20231211	114100	39042185	2915	2915	2915	2915	0
447	20231211	114000	39042185	2915	2915	2915	2915	0
448	20231211	113900	39042185	2915	2915	2915	2915	0
449	20231211	113800	39042185	2915	2915	2915	2915	0
450	20231211	113700	39042185	2915	2910	2915	2910	1368
451	20231211	113600	35054680	2910	2910	2910	2910	0
452	20231211	113500	35054680	2910	2910	2910	2910	0
453	20231211	113400	35054680	2910	2910	2910	2910	0
454	20231211	113300	35054680	2910	2910	2910	2910	0
455	20231211	113200	35054680	2910	2910	2910	2910	0
456	20231211	113100	35054680	2910	2910	2910	2910	0
457	20231211	113000	35054680	2910	2910	2910	2910	0
458	20231211	112900	35054680	2910	2910	2910	2910	0
459	20231211	112800	35054680	2910	2910	2910	2910	10
460	20231211	112700	35025580	2895	2895	2895	2895	0
461	20231211	112600	35025580	2895	2895	2895	2895	0
462	20231211	112500	35025580	2895	2895	2895	2895	0
463	20231211	112400	35025580	2895	2895	2895	2895	0
464	20231211	112300	35025580	2895	2895	2895	2895	0
465	20231211	112200	35025580	2895	2895	2895	2895	0
466	20231211	112100	35025580	2895	2895	2895	2895	0
467	20231211	112000	35025580	2895	2900	2900	2895	663
468	20231211	111900	33104570	2910	2910	2910	2910	0
469	20231211	111800	33104570	2910	2910	2910	2910	0
470	20231211	111700	33104570	2910	2910	2910	2910	0
471	20231211	111600	33104570	2910	2910	2910	2910	0
472	20231211	111500	33104570	2910	2910	2910	2910	0
473	20231211	111400	33104570	2910	2910	2910	2910	0
474	20231211	111300	33104570	2910	2910	2910	2910	0
475	20231211	111200	33104570	2910	2910	2910	2910	0
476	20231211	111100	33104570	2910	2910	2910	2910	20
477	20231211	111000	33046370	2900	2900	2900	2900	0
478	20231211	110900	33046370	2900	2900	2900	2900	0
479	20231211	110800	33046370	2900	2900	2900	2900	0
480	20231211	110700	33046370	2900	2900	2900	2900	0
481	20231211	110600	33046370	2900	2900	2900	2900	0
482	20231211	110500	33046370	2900	2900	2900	2900	0
483	20231211	110400	33046370	2900	2900	2900	2900	0
484	20231211	110300	33046370	2900	2900	2900	2900	0
485	20231211	110200	33046370	2900	2900	2900	2900	0
486	20231211	110100	33046370	2900	2900	2900	2900	0
487	20231211	110000	33046370	2900	2900	2900	2900	0
488	20231211	105900	33046370	2900	2900	2900	2900	0
489	20231211	105800	33046370	2900	2900	2900	2900	0
490	20231211	105700	33046370	2900	2900	2900	2900	0
491	20231211	105600	33046370	2900	2900	2900	2900	0
492	20231211	105500	33046370	2900	2900	2900	2900	0
493	20231211	105400	33046370	2900	2900	2900	2900	0
494	20231211	105300	33046370	2900	2900	2900	2900	0
495	20231211	105200	33046370	2900	2900	2900	2900	0
496	20231211	105100	33046370	2900	2900	2900	2900	0
497	20231211	105000	33046370	2900	2900	2900	2900	0
498	20231211	104900	33046370	2900	2900	2900	2900	0
499	20231211	104800	33046370	2900	2900	2900	2900	0
500	20231211	104700	33046370	2900	2900	2900	2900	11
501	20231211	104600	33014470	2900	2900	2900	2900	0
502	20231211	104500	33014470	2900	2900	2900	2900	0
503	20231211	104400	33014470	2900	2900	2900	2900	0
504	20231211	104300	33014470	2900	2900	2900	2900	332
505	20231211	104200	32051670	2900	2900	2900	2900	0
506	20231211	104100	32051670	2900	2900	2900	2900	0
507	20231211	104000	32051670	2900	2900	2900	2900	0
508	20231211	103900	32051670	2900	2900	2900	2900	0
509	20231211	103800	32051670	2900	2900	2900	2900	0
510	20231211	103700	32051670	2900	2905	2905	2900	163
511	20231211	103600	31578400	2905	2905	2905	2905	0
512	20231211	103500	31578400	2905	2905	2905	2905	80
513	20231211	103400	31346000	2910	2910	2910	2910	1
514	20231211	103300	31343090	2910	2910	2910	2910	2
515	20231211	103200	31337270	2910	2910	2910	2910	3
516	20231211	103100	31328540	2910	2910	2910	2910	20
517	20231211	103000	31270340	2910	2910	2910	2910	35
518	20231211	102900	31168490	2910	2910	2910	2910	103
519	20231211	102800	30868760	2905	2905	2905	2905	0
520	20231211	102700	30868760	2905	2905	2905	2905	0
521	20231211	102600	30868760	2905	2905	2905	2905	0
522	20231211	102500	30868760	2905	2905	2905	2905	6
523	20231211	102400	30851330	2910	2910	2910	2910	0
524	20231211	102300	30851330	2910	2910	2910	2910	0
525	20231211	102200	30851330	2910	2910	2910	2910	1
526	20231211	102100	30848420	2910	2910	2910	2910	0
527	20231211	102000	30848420	2910	2910	2910	2910	0
528	20231211	101900	30848420	2910	2910	2910	2910	0
529	20231211	101800	30848420	2910	2910	2910	2910	0
530	20231211	101700	30848420	2910	2910	2910	2910	0
531	20231211	101600	30848420	2910	2910	2910	2910	0
532	20231211	101500	30848420	2910	2910	2910	2910	0
533	20231211	101400	30848420	2910	2910	2910	2910	0
534	20231211	101300	30848420	2910	2910	2910	2910	0
535	20231211	101200	30848420	2910	2910	2910	2910	0
536	20231211	101100	30848420	2910	2910	2910	2910	0
537	20231211	101000	30848420	2910	2910	2910	2910	0
538	20231211	100900	30848420	2910	2910	2910	2910	0
539	20231211	100800	30848420	2910	2910	2910	2910	0
540	20231211	100700	30848420	2910	2910	2910	2910	0
541	20231211	100600	30848420	2910	2910	2910	2910	0
542	20231211	100500	30848420	2910	2910	2910	2910	0
543	20231211	100400	30848420	2910	2910	2910	2910	0
544	20231211	100300	30848420	2910	2910	2910	2910	4
545	20231211	100200	30836780	2910	2910	2910	2910	0
546	20231211	100100	30836780	2910	2910	2910	2910	1
547	20231211	100000	30833870	2900	2900	2900	2900	7
548	20231211	095900	30813570	2900	2900	2900	2900	0
549	20231211	095800	30813570	2900	2900	2900	2900	16
550	20231211	095700	30767170	2910	2910	2910	2910	0
551	20231211	095600	30767170	2910	2910	2910	2910	2
552	20231211	095500	30761350	2905	2905	2905	2905	0
553	20231211	095400	30761350	2905	2905	2905	2905	0
554	20231211	095300	30761350	2905	2905	2905	2905	2
555	20231211	095200	30755540	2905	2905	2905	2905	0
556	20231211	095100	30755540	2905	2905	2905	2905	0
557	20231211	095000	30755540	2905	2905	2905	2905	0
558	20231211	094900	30755540	2905	2905	2905	2905	0
559	20231211	094800	30755540	2905	2905	2905	2905	0
560	20231211	094700	30755540	2905	2905	2905	2905	0
561	20231211	094600	30755540	2905	2910	2910	2905	32
562	20231211	094500	30662480	2905	2905	2905	2905	0
563	20231211	094400	30662480	2905	2905	2905	2905	0
564	20231211	094300	30662480	2905	2905	2905	2905	0
565	20231211	094200	30662480	2905	2915	2940	2905	945
566	20231211	094100	27897720	2900	2900	2900	2900	1
567	20231211	094000	27894820	2900	2900	2900	2900	827
568	20231211	093900	25496520	2895	2895	2895	2895	0
569	20231211	093800	25496520	2895	2900	2900	2895	166
570	20231211	093700	25015560	2900	2900	2900	2900	0
571	20231211	093600	25015560	2900	2900	2900	2900	52
572	20231211	093500	24864760	2910	2910	2910	2910	0
573	20231211	093400	24864760	2910	2910	2910	2910	0
574	20231211	093300	24864760	2910	2910	2910	2910	10
575	20231211	093200	24835660	2910	2910	2910	2910	0
576	20231211	093100	24835660	2910	2910	2910	2910	50
577	20231211	093000	24690160	2910	2910	2910	2910	3376
578	20231211	092900	14866000	2925	2925	2925	2925	0
579	20231211	092800	14866000	2925	2925	2925	2925	88
580	20231211	092700	14608600	2925	2925	2925	2925	78
581	20231211	092600	14380450	2925	2925	2925	2925	0
582	20231211	092500	14380450	2925	2925	2925	2925	30
583	20231211	092400	14292700	2925	2920	2925	2920	269
584	20231211	092300	13507215	2920	2920	2920	2920	123
585	20231211	092200	13148055	2920	2920	2920	2920	160
586	20231211	092100	12680855	2920	2910	2920	2910	235
587	20231211	092000	11996995	2895	2895	2895	2895	0
588	20231211	091900	11996995	2895	2895	2895	2895	338
589	20231211	091800	11018485	2895	2895	2895	2895	206
590	20231211	091700	10422115	2895	2895	2895	2895	0
591	20231211	091600	10422115	2895	2895	2895	2895	63
592	20231211	091500	10239730	2910	2910	2910	2910	0
593	20231211	091400	10239730	2910	2910	2910	2910	0
594	20231211	091300	10239730	2910	2910	2910	2910	0
595	20231211	091200	10239730	2910	2910	2910	2910	0
596	20231211	091100	10239730	2910	2910	2910	2910	1
597	20231211	091000	10236820	2900	2900	2900	2900	0
598	20231211	090900	10236820	2900	2910	2910	2900	101
599	20231211	090800	9943910	2900	2895	2900	2895	1673
600	20231211	090700	5093315	2885	2885	2885	2885	0
601	20231211	090600	5093315	2885	2900	2900	2885	78
602	20231211	090500	4868240	2900	2900	2900	2900	0
603	20231211	090400	4868240	2900	2890	2900	2880	852
604	20231211	090300	2409895	2900	2900	2900	2900	0
605	20231211	090200	2409895	2900	2900	2900	2900	1
606	20231211	090100	2406995	2895	2895	2895	2895	0
607	20231211	090000	2406995	2895	2900	2900	2895	830