KissMeData/024880/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190800	237284895	4840	4840	4840	4840	1611
3	20231213	190700	237284895	4840	4840	4840	4840	0
4	20231213	190600	237284895	4840	4840	4840	4840	0
5	20231213	190500	237284895	4840	4840	4840	4840	0
6	20231213	190400	237284895	4840	4840	4840	4840	0
7	20231213	190300	237284895	4840	4840	4840	4840	0
8	20231213	190200	237284895	4840	4840	4840	4840	0
9	20231213	190100	237284895	4840	4840	4840	4840	0
10	20231213	190000	237284895	4840	4840	4840	4840	0
11	20231213	185900	237284895	4840	4840	4840	4840	0
12	20231213	185800	237284895	4840	4840	4840	4840	0
13	20231213	185700	237284895	4840	4840	4840	4840	0
14	20231213	185600	237284895	4840	4840	4840	4840	0
15	20231213	185500	237284895	4840	4840	4840	4840	0
16	20231213	185400	237284895	4840	4840	4840	4840	0
17	20231213	185300	237284895	4840	4840	4840	4840	0
18	20231213	185200	237284895	4840	4840	4840	4840	0
19	20231213	185100	237284895	4840	4840	4840	4840	0
20	20231213	185000	237284895	4840	4840	4840	4840	0
21	20231213	184900	237284895	4840	4840	4840	4840	0
22	20231213	184800	237284895	4840	4840	4840	4840	0
23	20231213	184700	237284895	4840	4840	4840	4840	0
24	20231213	184600	237284895	4840	4840	4840	4840	0
25	20231213	184500	237284895	4840	4840	4840	4840	0
26	20231213	184400	237284895	4840	4840	4840	4840	0
27	20231213	184300	237284895	4840	4840	4840	4840	0
28	20231213	184200	237284895	4840	4840	4840	4840	0
29	20231213	184100	237284895	4840	4840	4840	4840	0
30	20231213	184000	237284895	4840	4840	4840	4840	0
31	20231213	183900	237284895	4840	4840	4840	4840	0
32	20231213	183800	237284895	4840	4840	4840	4840	1611
33	20231213	183700	237284895	4840	4840	4840	4840	0
34	20231213	183600	237284895	4840	4840	4840	4840	0
35	20231213	183500	237284895	4840	4840	4840	4840	0
36	20231213	183400	237284895	4840	4840	4840	4840	0
37	20231213	183300	237284895	4840	4840	4840	4840	0
38	20231213	183200	237284895	4840	4840	4840	4840	0
39	20231213	183100	237284895	4840	4840	4840	4840	0
40	20231213	183000	237284895	4840	4840	4840	4840	0
41	20231213	182900	237284895	4840	4840	4840	4840	0
42	20231213	182800	237284895	4840	4840	4840	4840	0
43	20231213	182700	237284895	4840	4840	4840	4840	0
44	20231213	182600	237284895	4840	4840	4840	4840	0
45	20231213	182500	237284895	4840	4840	4840	4840	0
46	20231213	182400	237284895	4840	4840	4840	4840	0
47	20231213	182300	237284895	4840	4840	4840	4840	0
48	20231213	182200	237284895	4840	4840	4840	4840	0
49	20231213	182100	237284895	4840	4840	4840	4840	0
50	20231213	182000	237284895	4840	4840	4840	4840	0
51	20231213	181900	237284895	4840	4840	4840	4840	0
52	20231213	181800	237284895	4840	4840	4840	4840	0
53	20231213	181700	237284895	4840	4840	4840	4840	0
54	20231213	181600	237284895	4840	4840	4840	4840	0
55	20231213	181500	237284895	4840	4840	4840	4840	0
56	20231213	181400	237284895	4840	4840	4840	4840	0
57	20231213	181300	237284895	4840	4840	4840	4840	0
58	20231213	181200	237284895	4840	4840	4840	4840	0
59	20231213	181100	237284895	4840	4840	4840	4840	0
60	20231213	181000	237284895	4840	4840	4840	4840	0
61	20231213	180900	237284895	4840	4840	4840	4840	0
62	20231213	180800	237284895	4840	4840	4840	4840	1611
63	20231213	180700	237284895	4840	4840	4840	4840	0
64	20231213	180600	237284895	4840	4840	4840	4840	0
65	20231213	180500	237284895	4840	4840	4840	4840	0
66	20231213	180400	237284895	4840	4840	4840	4840	0
67	20231213	180300	237284895	4840	4840	4840	4840	0
68	20231213	180200	237284895	4840	4840	4840	4840	0
69	20231213	180100	237284895	4840	4840	4840	4840	0
70	20231213	180000	237284895	4840	4840	4840	4840	0
71	20231213	175900	237284895	4840	4840	4840	4840	0
72	20231213	175800	237284895	4840	4840	4840	4840	0
73	20231213	175700	237284895	4840	4840	4840	4840	0
74	20231213	175600	237284895	4840	4840	4840	4840	0
75	20231213	175500	237284895	4840	4840	4840	4840	0
76	20231213	175400	237284895	4840	4840	4840	4840	0
77	20231213	175300	237284895	4840	4840	4840	4840	0
78	20231213	175200	237284895	4840	4840	4840	4840	0
79	20231213	175100	237284895	4840	4840	4840	4840	0
80	20231213	175000	237284895	4840	4840	4840	4840	0
81	20231213	174900	237284895	4840	4840	4840	4840	0
82	20231213	174800	237284895	4840	4840	4840	4840	0
83	20231213	174700	237284895	4840	4840	4840	4840	0
84	20231213	174600	237284895	4840	4840	4840	4840	0
85	20231213	174500	237284895	4840	4840	4840	4840	0
86	20231213	174400	237284895	4840	4840	4840	4840	0
87	20231213	174300	237284895	4840	4840	4840	4840	0
88	20231213	174200	237284895	4840	4840	4840	4840	0
89	20231213	174100	237284895	4840	4840	4840	4840	0
90	20231213	174000	237284895	4840	4840	4840	4840	0
91	20231213	173900	237284895	4840	4840	4840	4840	0
92	20231213	173800	237284895	4840	4840	4840	4840	1611
93	20231213	173700	237284895	4840	4840	4840	4840	0
94	20231213	173600	237284895	4840	4840	4840	4840	0
95	20231213	173500	237284895	4840	4840	4840	4840	0
96	20231213	173400	237284895	4840	4840	4840	4840	0
97	20231213	173300	237284895	4840	4840	4840	4840	0
98	20231213	173200	237284895	4840	4840	4840	4840	0
99	20231213	173100	237284895	4840	4840	4840	4840	0
100	20231213	173000	237284895	4840	4840	4840	4840	0
101	20231213	172900	237284895	4840	4840	4840	4840	0
102	20231213	172800	237284895	4840	4840	4840	4840	0
103	20231213	172700	237284895	4840	4840	4840	4840	0
104	20231213	172600	237284895	4840	4840	4840	4840	0
105	20231213	172500	237284895	4840	4840	4840	4840	0
106	20231213	172400	237284895	4840	4840	4840	4840	0
107	20231213	172300	237284895	4840	4840	4840	4840	0
108	20231213	172200	237284895	4840	4840	4840	4840	0
109	20231213	172100	237284895	4840	4840	4840	4840	0
110	20231213	172000	237284895	4840	4840	4840	4840	0
111	20231213	171900	237284895	4840	4840	4840	4840	0
112	20231213	171800	237284895	4840	4840	4840	4840	0
113	20231213	171700	237284895	4840	4840	4840	4840	0
114	20231213	171600	237284895	4840	4840	4840	4840	0
115	20231213	171500	237284895	4840	4840	4840	4840	0
116	20231213	171400	237284895	4840	4840	4840	4840	0
117	20231213	171300	237284895	4840	4840	4840	4840	0
118	20231213	171200	237284895	4840	4840	4840	4840	0
119	20231213	171100	237284895	4840	4840	4840	4840	0
120	20231213	171000	237284895	4840	4840	4840	4840	0
121	20231213	170900	237284895	4840	4840	4840	4840	0
122	20231213	170800	237284895	4840	4840	4840	4840	1611
123	20231213	170700	237284895	4840	4840	4840	4840	0
124	20231213	170600	237284895	4840	4840	4840	4840	0
125	20231213	170500	237284895	4840	4840	4840	4840	0
126	20231213	170400	237284895	4840	4840	4840	4840	0
127	20231213	170300	237284895	4840	4840	4840	4840	0
128	20231213	170200	237284895	4840	4840	4840	4840	0
129	20231213	170100	237284895	4840	4840	4840	4840	0
130	20231213	170000	237284895	4840	4840	4840	4840	0
131	20231213	165900	237284895	4840	4840	4840	4840	0
132	20231213	165800	237284895	4840	4840	4840	4840	0
133	20231213	165700	237284895	4840	4840	4840	4840	0
134	20231213	165600	237284895	4840	4840	4840	4840	0
135	20231213	165500	237284895	4840	4840	4840	4840	0
136	20231213	165400	237284895	4840	4840	4840	4840	0
137	20231213	165300	237284895	4840	4840	4840	4840	0
138	20231213	165200	237284895	4840	4840	4840	4840	0
139	20231213	165100	237284895	4840	4840	4840	4840	0
140	20231213	165000	237284895	4840	4840	4840	4840	0
141	20231213	164900	237284895	4840	4840	4840	4840	0
142	20231213	164800	237284895	4840	4840	4840	4840	0
143	20231213	164700	237284895	4840	4840	4840	4840	0
144	20231213	164600	237284895	4840	4840	4840	4840	0
145	20231213	164500	237284895	4840	4840	4840	4840	0
146	20231213	164400	237284895	4840	4840	4840	4840	0
147	20231213	164300	237284895	4840	4840	4840	4840	0
148	20231213	164200	237284895	4840	4840	4840	4840	0
149	20231213	164100	237284895	4840	4840	4840	4840	0
150	20231213	164000	237284895	4840	4840	4840	4840	0
151	20231213	163900	237284895	4840	4840	4840	4840	0
152	20231213	163800	237284895	4840	4840	4840	4840	1611
153	20231213	163700	237284895	4840	4840	4840	4840	0
154	20231213	163600	237284895	4840	4840	4840	4840	0
155	20231213	163500	237284895	4840	4840	4840	4840	0
156	20231213	163400	237284895	4840	4840	4840	4840	0
157	20231213	163300	237284895	4840	4840	4840	4840	0
158	20231213	163200	237284895	4840	4840	4840	4840	0
159	20231213	163100	237284895	4840	4840	4840	4840	0
160	20231213	163000	237284895	4840	4840	4840	4840	0
161	20231213	162900	237284895	4840	4840	4840	4840	0
162	20231213	162800	237284895	4840	4840	4840	4840	0
163	20231213	162700	237284895	4840	4840	4840	4840	0
164	20231213	162600	237284895	4840	4840	4840	4840	0
165	20231213	162500	237284895	4840	4840	4840	4840	0
166	20231213	162400	237284895	4840	4840	4840	4840	0
167	20231213	162300	237284895	4840	4840	4840	4840	0
168	20231213	162200	237284895	4840	4840	4840	4840	0
169	20231213	162100	237284895	4840	4840	4840	4840	0
170	20231213	162000	237284895	4840	4840	4840	4840	0
171	20231213	161900	237284895	4840	4840	4840	4840	0
172	20231213	161800	237284895	4840	4840	4840	4840	0
173	20231213	161700	237284895	4840	4840	4840	4840	0
174	20231213	161600	237284895	4840	4840	4840	4840	0
175	20231213	161500	237284895	4840	4840	4840	4840	0
176	20231213	161400	237284895	4840	4840	4840	4840	0
177	20231213	161300	237284895	4840	4840	4840	4840	0
178	20231213	161200	237284895	4840	4840	4840	4840	0
179	20231213	161100	237284895	4840	4840	4840	4840	0
180	20231213	161000	237284895	4840	4840	4840	4840	0
181	20231213	160900	237284895	4840	4840	4840	4840	0
182	20231213	160800	237284895	4840	4840	4840	4840	1611
183	20231213	160700	237284895	4840	4840	4840	4840	0
184	20231213	160600	237284895	4840	4840	4840	4840	0
185	20231213	160500	237284895	4840	4840	4840	4840	0
186	20231213	160400	237284895	4840	4840	4840	4840	0
187	20231213	160300	237284895	4840	4840	4840	4840	0
188	20231213	160200	237284895	4840	4840	4840	4840	0
189	20231213	160100	237284895	4840	4840	4840	4840	0
190	20231213	160000	237284895	4840	4840	4840	4840	0
191	20231213	155900	237284895	4840	4840	4840	4840	0
192	20231213	155800	237284895	4840	4840	4840	4840	0
193	20231213	155700	237284895	4840	4840	4840	4840	0
194	20231213	155600	237284895	4840	4840	4840	4840	0
195	20231213	155500	237284895	4840	4840	4840	4840	0
196	20231213	155400	237284895	4840	4840	4840	4840	0
197	20231213	155300	237284895	4840	4840	4840	4840	0
198	20231213	155200	237284895	4840	4840	4840	4840	0
199	20231213	155100	237284895	4840	4840	4840	4840	0
200	20231213	155000	237284895	4840	4840	4840	4840	0
201	20231213	154900	237284895	4840	4840	4840	4840	0
202	20231213	154800	237284895	4840	4840	4840	4840	0
203	20231213	154700	237284895	4840	4840	4840	4840	0
204	20231213	154600	237284895	4840	4840	4840	4840	0
205	20231213	154500	237284895	4840	4840	4840	4840	0
206	20231213	154400	237284895	4840	4840	4840	4840	0
207	20231213	154300	237284895	4840	4840	4840	4840	0
208	20231213	154200	237284895	4840	4840	4840	4840	0
209	20231213	154100	237284895	4840	4840	4840	4840	0
210	20231213	154000	237284895	4840	4840	4840	4840	0
211	20231213	153900	237284895	4840	4840	4840	4840	0
212	20231213	153800	237284895	4840	4840	4840	4840	1611
213	20231213	153700	237284895	4840	4840	4840	4840	0
214	20231213	153600	237284895	4840	4840	4840	4840	0
215	20231213	153500	237284895	4840	4840	4840	4840	0
216	20231213	153400	237284895	4840	4840	4840	4840	0
217	20231213	153300	237284895	4840	4840	4840	4840	0
218	20231213	153200	237284895	4840	4840	4840	4840	0
219	20231213	153100	237284895	4840	4840	4840	4840	0
220	20231213	153000	237284895	4840	4840	4840	4840	1611
221	20231213	152900	229487655	4820	4820	4820	4820	0
222	20231213	152800	229487655	4820	4820	4820	4820	0
223	20231213	152700	229487655	4820	4820	4820	4820	0
224	20231213	152600	229487655	4820	4820	4820	4820	0
225	20231213	152500	229487655	4820	4820	4820	4820	0
226	20231213	152400	229487655	4820	4820	4820	4820	0
227	20231213	152300	229487655	4820	4820	4820	4820	0
228	20231213	152200	229487655	4820	4820	4820	4820	0
229	20231213	152100	229487655	4820	4820	4820	4820	0
230	20231213	152000	229487655	4820	4820	4820	4820	0
231	20231213	151900	229487655	4820	4820	4820	4820	1800
232	20231213	151800	220811655	4820	4820	4820	4815	93
233	20231213	151700	220363425	4820	4815	4820	4815	60
234	20231213	151600	220074375	4815	4815	4815	4815	100
235	20231213	151500	219592875	4815	4815	4815	4815	0
236	20231213	151400	219592875	4815	4815	4815	4815	0
237	20231213	151300	219592875	4815	4815	4815	4815	0
238	20231213	151200	219592875	4815	4815	4815	4815	50
239	20231213	151100	219352125	4820	4820	4820	4820	0
240	20231213	151000	219352125	4820	4820	4820	4820	0
241	20231213	150900	219352125	4820	4820	4820	4820	0
242	20231213	150800	219352125	4820	4820	4820	4820	436
243	20231213	150700	217250605	4825	4825	4825	4825	0
244	20231213	150600	217250605	4825	4825	4825	4825	0
245	20231213	150500	217250605	4825	4825	4825	4825	0
246	20231213	150400	217250605	4825	4825	4825	4825	5
247	20231213	150300	217226480	4825	4825	4825	4825	0
248	20231213	150200	217226480	4825	4825	4825	4825	0
249	20231213	150100	217226480	4825	4825	4825	4825	241
250	20231213	150000	216063655	4825	4825	4825	4825	0
251	20231213	145900	216063655	4825	4825	4825	4825	0
252	20231213	145800	216063655	4825	4825	4825	4825	0
253	20231213	145700	216063655	4825	4825	4825	4825	0
254	20231213	145600	216063655	4825	4825	4825	4825	0
255	20231213	145500	216063655	4825	4825	4825	4825	0
256	20231213	145400	216063655	4825	4825	4825	4825	200
257	20231213	145300	215098655	4830	4830	4830	4830	0
258	20231213	145200	215098655	4830	4830	4830	4830	0
259	20231213	145100	215098655	4830	4830	4830	4830	296
260	20231213	145000	213668975	4830	4830	4830	4830	171
261	20231213	144900	212843045	4825	4825	4825	4825	2
262	20231213	144800	212833395	4830	4830	4830	4830	0
263	20231213	144700	212833395	4830	4830	4830	4830	0
264	20231213	144600	212833395	4830	4830	4830	4830	29
265	20231213	144500	212693325	4830	4830	4830	4830	41
266	20231213	144400	212495295	4830	4830	4830	4830	0
267	20231213	144300	212495295	4830	4830	4830	4830	162
268	20231213	144200	211712835	4835	4835	4835	4835	0
269	20231213	144100	211712835	4835	4835	4835	4835	41
270	20231213	144000	211514600	4830	4830	4830	4830	21
271	20231213	143900	211413170	4830	4825	4830	4825	137
272	20231213	143800	210751485	4830	4830	4830	4830	9
273	20231213	143700	210708015	4825	4825	4825	4825	0
274	20231213	143600	210708015	4825	4825	4825	4825	44
275	20231213	143500	210495715	4825	4825	4825	4825	1000
276	20231213	143400	205670715	4830	4830	4830	4830	21
277	20231213	143300	205569285	4830	4830	4830	4830	0
278	20231213	143200	205569285	4830	4830	4830	4830	0
279	20231213	143100	205569285	4830	4830	4830	4830	0
280	20231213	143000	205569285	4830	4830	4830	4830	0
281	20231213	142900	205569285	4830	4830	4830	4830	11
282	20231213	142800	205516155	4830	4830	4830	4830	333
283	20231213	142700	203907765	4830	4830	4830	4830	50
284	20231213	142600	203666265	4830	4830	4830	4830	430
285	20231213	142500	201589365	4835	4835	4835	4835	0
286	20231213	142400	201589365	4835	4835	4835	4835	0
287	20231213	142300	201589365	4835	4835	4835	4835	0
288	20231213	142200	201589365	4835	4835	4835	4835	0
289	20231213	142100	201589365	4835	4835	4835	4835	0
290	20231213	142000	201589365	4835	4835	4835	4835	11
291	20231213	141900	201536180	4835	4835	4835	4835	2
292	20231213	141800	201526510	4835	4835	4835	4835	0
293	20231213	141700	201526510	4835	4835	4835	4835	0
294	20231213	141600	201526510	4835	4830	4835	4830	133
295	20231213	141500	200883955	4830	4830	4830	4830	22
296	20231213	141400	200777695	4830	4830	4830	4830	416
297	20231213	141300	198768415	4830	4830	4830	4830	0
298	20231213	141200	198768415	4830	4830	4830	4830	0
299	20231213	141100	198768415	4830	4830	4830	4830	0
300	20231213	141000	198768415	4830	4830	4830	4830	0
301	20231213	140900	198768415	4830	4830	4830	4830	0
302	20231213	140800	198768415	4830	4830	4830	4830	62
303	20231213	140700	198468955	4830	4830	4830	4830	0
304	20231213	140600	198468955	4830	4830	4830	4830	0
305	20231213	140500	198468955	4830	4830	4830	4830	200
306	20231213	140400	197502955	4835	4835	4835	4835	0
307	20231213	140300	197502955	4835	4835	4835	4835	0
308	20231213	140200	197502955	4835	4835	4835	4835	0
309	20231213	140100	197502955	4835	4835	4835	4835	0
310	20231213	140000	197502955	4835	4835	4835	4835	0
311	20231213	135900	197502955	4835	4835	4835	4835	0
312	20231213	135800	197502955	4835	4835	4835	4835	0
313	20231213	135700	197502955	4835	4835	4835	4835	0
314	20231213	135600	197502955	4835	4835	4835	4835	10
315	20231213	135500	197454605	4830	4830	4830	4830	0
316	20231213	135400	197454605	4830	4830	4830	4830	695
317	20231213	135300	194097755	4830	4830	4830	4830	0
318	20231213	135200	194097755	4830	4830	4830	4830	0
319	20231213	135100	194097755	4830	4830	4830	4830	0
320	20231213	135000	194097755	4830	4830	4830	4830	0
321	20231213	134900	194097755	4830	4830	4830	4830	0
322	20231213	134800	194097755	4830	4830	4830	4830	0
323	20231213	134700	194097755	4830	4830	4830	4830	0
324	20231213	134600	194097755	4830	4830	4830	4830	0
325	20231213	134500	194097755	4830	4830	4830	4830	464
326	20231213	134400	191856635	4835	4835	4835	4835	0
327	20231213	134300	191856635	4835	4840	4840	4835	383
328	20231213	134200	190004345	4835	4835	4835	4835	0
329	20231213	134100	190004345	4835	4835	4835	4835	0
330	20231213	134000	190004345	4835	4835	4835	4835	0
331	20231213	133900	190004345	4835	4835	4835	4835	316
332	20231213	133800	188476485	4825	4825	4825	4825	0
333	20231213	133700	188476485	4825	4825	4825	4825	0
334	20231213	133600	188476485	4825	4825	4825	4825	0
335	20231213	133500	188476485	4825	4830	4830	4825	435
336	20231213	133400	186377235	4835	4835	4835	4835	184
337	20231213	133300	185487595	4840	4840	4840	4840	0
338	20231213	133200	185487595	4840	4840	4840	4840	54
339	20231213	133100	185226235	4840	4840	4840	4840	0
340	20231213	133000	185226235	4840	4840	4840	4840	0
341	20231213	132900	185226235	4840	4840	4840	4840	4
342	20231213	132800	185206875	4840	4840	4840	4840	80
343	20231213	132700	184819675	4840	4840	4840	4840	25
344	20231213	132600	184698675	4835	4835	4835	4835	74
345	20231213	132500	184340885	4835	4835	4835	4835	0
346	20231213	132400	184340885	4835	4835	4835	4835	284
347	20231213	132300	182967745	4835	4835	4835	4835	3
348	20231213	132200	182953240	4835	4830	4835	4830	124
349	20231213	132100	182354060	4825	4825	4825	4825	0
350	20231213	132000	182354060	4825	4825	4825	4825	0
351	20231213	131900	182354060	4825	4825	4825	4825	0
352	20231213	131800	182354060	4825	4825	4825	4825	491
353	20231213	131700	179984985	4830	4830	4830	4830	0
354	20231213	131600	179984985	4830	4830	4830	4830	0
355	20231213	131500	179984985	4830	4830	4830	4830	20
356	20231213	131400	179888385	4825	4825	4825	4825	0
357	20231213	131300	179888385	4825	4825	4825	4825	0
358	20231213	131200	179888385	4825	4825	4825	4825	500
359	20231213	131100	177475885	4830	4830	4830	4830	458
360	20231213	131000	175263745	4835	4835	4835	4835	0
361	20231213	130900	175263745	4835	4835	4835	4835	4
362	20231213	130800	175244405	4830	4830	4830	4830	0
363	20231213	130700	175244405	4830	4830	4830	4830	0
364	20231213	130600	175244405	4830	4830	4830	4830	736
365	20231213	130500	171689525	4825	4825	4825	4825	0
366	20231213	130400	171689525	4825	4825	4825	4825	0
367	20231213	130300	171689525	4825	4825	4825	4825	220
368	20231213	130200	170628025	4825	4825	4825	4825	0
369	20231213	130100	170628025	4825	4825	4825	4825	22
370	20231213	130000	170521875	4830	4830	4830	4830	0
371	20231213	125900	170521875	4830	4830	4830	4830	21
372	20231213	125800	170420445	4830	4830	4830	4830	4
373	20231213	125700	170401125	4830	4830	4830	4830	67
374	20231213	125600	170077515	4830	4830	4830	4830	0
375	20231213	125500	170077515	4830	4830	4830	4830	4
376	20231213	125400	170058195	4830	4830	4830	4830	110
377	20231213	125300	169526895	4830	4830	4830	4830	0
378	20231213	125200	169526895	4830	4830	4830	4830	23
379	20231213	125100	169415805	4830	4830	4830	4830	4
380	20231213	125000	169396485	4830	4830	4830	4830	0
381	20231213	124900	169396485	4830	4830	4830	4830	0
382	20231213	124800	169396485	4830	4830	4830	4830	0
383	20231213	124700	169396485	4830	4830	4830	4830	0
384	20231213	124600	169396485	4830	4830	4830	4830	0
385	20231213	124500	169396485	4830	4830	4830	4830	0
386	20231213	124400	169396485	4830	4830	4830	4830	1353
387	20231213	124300	162861495	4835	4835	4835	4835	20
388	20231213	124200	162764795	4835	4835	4835	4835	4
389	20231213	124100	162745455	4835	4830	4835	4830	35
390	20231213	124000	162576305	4835	4835	4835	4835	1
391	20231213	123900	162571470	4835	4835	4835	4835	0
392	20231213	123800	162571470	4835	4835	4835	4835	17
393	20231213	123700	162489275	4835	4835	4835	4835	0
394	20231213	123600	162489275	4835	4835	4835	4835	11
395	20231213	123500	162436090	4830	4830	4830	4830	710
396	20231213	123400	159006790	4825	4825	4825	4825	0
397	20231213	123300	159006790	4825	4825	4825	4825	0
398	20231213	123200	159006790	4825	4825	4825	4825	0
399	20231213	123100	159006790	4825	4825	4825	4825	0
400	20231213	123000	159006790	4825	4825	4825	4825	128
401	20231213	122900	158389190	4830	4830	4830	4830	50
402	20231213	122800	158147690	4825	4825	4825	4825	0
403	20231213	122700	158147690	4825	4825	4825	4825	0
404	20231213	122600	158147690	4825	4825	4825	4825	100
405	20231213	122500	157665190	4830	4830	4830	4830	1
406	20231213	122400	157660360	4830	4830	4830	4830	0
407	20231213	122300	157660360	4830	4830	4830	4830	4
408	20231213	122200	157641040	4825	4825	4825	4825	0
409	20231213	122100	157641040	4825	4825	4825	4825	0
410	20231213	122000	157641040	4825	4825	4825	4825	0
411	20231213	121900	157641040	4825	4825	4825	4825	0
412	20231213	121800	157641040	4825	4825	4825	4825	0
413	20231213	121700	157641040	4825	4825	4825	4825	118
414	20231213	121600	157071690	4830	4830	4830	4830	10
415	20231213	121500	157023390	4830	4830	4830	4830	225
416	20231213	121400	155936640	4830	4830	4830	4830	1482
417	20231213	121300	148778580	4830	4830	4830	4830	12
418	20231213	121200	148720620	4830	4830	4830	4830	0
419	20231213	121100	148720620	4830	4830	4830	4830	16
420	20231213	121000	148643340	4830	4830	4830	4830	11
421	20231213	120900	148590210	4830	4830	4830	4830	14
422	20231213	120800	148522590	4830	4830	4830	4830	14
423	20231213	120700	148454970	4830	4830	4830	4830	4
424	20231213	120600	148435650	4830	4830	4830	4830	16
425	20231213	120500	148358370	4830	4830	4830	4830	0
426	20231213	120400	148358370	4830	4830	4830	4830	0
427	20231213	120300	148358370	4830	4830	4830	4830	0
428	20231213	120200	148358370	4830	4830	4830	4830	1
429	20231213	120100	148353540	4805	4805	4805	4805	0
430	20231213	120000	148353540	4805	4805	4805	4805	0
431	20231213	115900	148353540	4805	4805	4805	4805	0
432	20231213	115800	148353540	4805	4805	4805	4805	0
433	20231213	115700	148353540	4805	4805	4805	4805	0
434	20231213	115600	148353540	4805	4820	4820	4805	1000
435	20231213	115500	143542125	4830	4830	4830	4830	4
436	20231213	115400	143522805	4830	4830	4830	4830	21
437	20231213	115300	143421375	4830	4830	4830	4830	0
438	20231213	115200	143421375	4830	4830	4830	4830	4
439	20231213	115100	143402055	4830	4830	4830	4830	0
440	20231213	115000	143402055	4830	4830	4830	4830	40
441	20231213	114900	143208855	4830	4830	4830	4830	0
442	20231213	114800	143208855	4830	4830	4830	4830	4
443	20231213	114700	143189535	4830	4830	4830	4830	27
444	20231213	114600	143059125	4830	4830	4830	4830	0
445	20231213	114500	143059125	4830	4830	4830	4830	0
446	20231213	114400	143059125	4830	4830	4830	4830	0
447	20231213	114300	143059125	4830	4830	4830	4830	4
448	20231213	114200	143039805	4815	4815	4815	4815	0
449	20231213	114100	143039805	4815	4815	4815	4815	0
450	20231213	114000	143039805	4815	4815	4815	4815	47
451	20231213	113900	142813500	4810	4810	4810	4810	67
452	20231213	113800	142491230	4810	4810	4810	4805	1012
453	20231213	113700	137628510	4810	4825	4825	4805	9006
454	20231213	113600	94286435	4825	4825	4825	4825	74
455	20231213	113500	93929385	4830	4830	4830	4830	28
456	20231213	113400	93794145	4830	4830	4830	4830	4
457	20231213	113300	93774825	4830	4830	4830	4830	27
458	20231213	113200	93644415	4835	4835	4835	4835	0
459	20231213	113100	93644415	4835	4835	4835	4835	4
460	20231213	113000	93625075	4835	4835	4835	4835	2
461	20231213	112900	93615405	4835	4830	4835	4825	122
462	20231213	112800	93026035	4830	4830	4830	4830	18
463	20231213	112700	92939095	4830	4830	4830	4830	9
464	20231213	112600	92895625	4830	4830	4830	4830	33
465	20231213	112500	92736235	4830	4830	4830	4830	174
466	20231213	112400	91895815	4830	4825	4830	4825	340
467	20231213	112300	90255295	4825	4825	4825	4825	31
468	20231213	112200	90105720	4825	4825	4825	4825	1
469	20231213	112100	90100895	4825	4825	4825	4825	46
470	20231213	112000	89878945	4825	4825	4825	4825	0
471	20231213	111900	89878945	4825	4825	4825	4825	0
472	20231213	111800	89878945	4825	4825	4825	4825	31
473	20231213	111700	89729370	4825	4825	4825	4825	0
474	20231213	111600	89729370	4825	4825	4825	4825	0
475	20231213	111500	89729370	4825	4825	4825	4825	32
476	20231213	111400	89574970	4825	4825	4825	4825	0
477	20231213	111300	89574970	4825	4825	4825	4825	0
478	20231213	111200	89574970	4825	4825	4825	4825	81
479	20231213	111100	89184145	4820	4820	4820	4820	0
480	20231213	111000	89184145	4820	4820	4820	4820	1644
481	20231213	110900	81260065	4830	4830	4830	4830	0
482	20231213	110800	81260065	4830	4830	4830	4830	20
483	20231213	110700	81163465	4840	4840	4840	4840	0
484	20231213	110600	81163465	4840	4840	4840	4840	0
485	20231213	110500	81163465	4840	4830	4840	4830	50
486	20231213	110400	80921890	4810	4810	4810	4810	400
487	20231213	110300	78997890	4830	4820	4830	4820	8
488	20231213	110200	78959260	4810	4810	4810	4810	50
489	20231213	110100	78718760	4810	4810	4810	4810	0
490	20231213	110000	78718760	4810	4820	4820	4810	3000
491	20231213	105900	64283745	4825	4825	4825	4825	0
492	20231213	105800	64283745	4825	4825	4825	4825	0
493	20231213	105700	64283745	4825	4825	4825	4825	0
494	20231213	105600	64283745	4825	4825	4825	4825	0
495	20231213	105500	64283745	4825	4825	4825	4825	31
496	20231213	105400	64134170	4825	4825	4825	4825	0
497	20231213	105300	64134170	4825	4825	4825	4825	0
498	20231213	105200	64134170	4825	4825	4825	4825	0
499	20231213	105100	64134170	4825	4825	4825	4825	0
500	20231213	105000	64134170	4825	4825	4825	4825	0
501	20231213	104900	64134170	4825	4825	4825	4825	0
502	20231213	104800	64134170	4825	4825	4825	4825	0
503	20231213	104700	64134170	4825	4825	4825	4825	2
504	20231213	104600	64124520	4825	4825	4825	4825	0
505	20231213	104500	64124520	4825	4825	4825	4825	0
506	20231213	104400	64124520	4825	4825	4825	4825	0
507	20231213	104300	64124520	4825	4825	4825	4825	0
508	20231213	104200	64124520	4825	4825	4825	4825	0
509	20231213	104100	64124520	4825	4825	4825	4825	0
510	20231213	104000	64124520	4825	4825	4825	4825	0
511	20231213	103900	64124520	4825	4825	4825	4825	0
512	20231213	103800	64124520	4825	4825	4825	4825	0
513	20231213	103700	64124520	4825	4825	4825	4825	1
514	20231213	103600	64119695	4825	4825	4825	4825	0
515	20231213	103500	64119695	4825	4825	4825	4825	0
516	20231213	103400	64119695	4825	4825	4825	4825	0
517	20231213	103300	64119695	4825	4825	4825	4825	0
518	20231213	103200	64119695	4825	4825	4825	4825	10
519	20231213	103100	64071445	4820	4820	4820	4820	0
520	20231213	103000	64071445	4820	4820	4820	4820	0
521	20231213	102900	64071445	4820	4820	4820	4820	0
522	20231213	102800	64071445	4820	4820	4820	4820	1
523	20231213	102700	64066625	4820	4820	4820	4820	0
524	20231213	102600	64066625	4820	4820	4820	4820	0
525	20231213	102500	64066625	4820	4820	4820	4820	0
526	20231213	102400	64066625	4820	4820	4820	4820	0
527	20231213	102300	64066625	4820	4820	4820	4820	0
528	20231213	102200	64066625	4820	4820	4820	4820	0
529	20231213	102100	64066625	4820	4820	4820	4820	0
530	20231213	102000	64066625	4820	4820	4820	4820	0
531	20231213	101900	64066625	4820	4825	4825	4820	100
532	20231213	101800	63584550	4825	4825	4825	4825	0
533	20231213	101700	63584550	4825	4825	4825	4825	0
534	20231213	101600	63584550	4825	4825	4825	4825	0
535	20231213	101500	63584550	4825	4825	4825	4825	0
536	20231213	101400	63584550	4825	4825	4825	4825	0
537	20231213	101300	63584550	4825	4825	4825	4825	0
538	20231213	101200	63584550	4825	4835	4835	4820	1049
539	20231213	101100	58516575	4835	4835	4835	4835	0
540	20231213	101000	58516575	4835	4835	4835	4835	100
541	20231213	100900	58033075	4835	4835	4835	4835	0
542	20231213	100800	58033075	4835	4835	4835	4835	0
543	20231213	100700	58033075	4835	4835	4835	4835	0
544	20231213	100600	58033075	4835	4835	4835	4835	0
545	20231213	100500	58033075	4835	4835	4835	4835	0
546	20231213	100400	58033075	4835	4835	4835	4835	0
547	20231213	100300	58033075	4835	4835	4835	4835	20
548	20231213	100200	57936375	4830	4830	4830	4830	0
549	20231213	100100	57936375	4830	4830	4830	4830	0
550	20231213	100000	57936375	4830	4830	4830	4830	0
551	20231213	095900	57936375	4830	4830	4830	4830	1
552	20231213	095800	57931545	4815	4815	4815	4815	0
553	20231213	095700	57931545	4815	4815	4815	4815	0
554	20231213	095600	57931545	4815	4815	4815	4815	170
555	20231213	095500	57112995	4815	4815	4815	4815	300
556	20231213	095400	55668495	4815	4815	4815	4815	505
557	20231213	095300	53236920	4835	4835	4835	4835	0
558	20231213	095200	53236920	4835	4835	4835	4835	0
559	20231213	095100	53236920	4835	4835	4835	4835	0
560	20231213	095000	53236920	4835	4835	4835	4835	90
561	20231213	094900	52801770	4810	4810	4810	4810	400
562	20231213	094800	50877770	4810	4810	4810	4810	0
563	20231213	094700	50877770	4810	4820	4820	4810	1900
564	20231213	094600	41731980	4820	4820	4820	4820	0
565	20231213	094500	41731980	4820	4820	4820	4820	0
566	20231213	094400	41731980	4820	4820	4820	4820	0
567	20231213	094300	41731980	4820	4820	4820	4820	0
568	20231213	094200	41731980	4820	4825	4825	4820	285
569	20231213	094100	40357805	4835	4835	4835	4835	10
570	20231213	094000	40309455	4835	4835	4835	4835	4
571	20231213	093900	40290115	4835	4835	4835	4835	1
572	20231213	093800	40285280	4835	4835	4835	4835	0
573	20231213	093700	40285280	4835	4835	4835	4835	0
574	20231213	093600	40285280	4835	4835	4835	4835	5
575	20231213	093500	40261105	4835	4835	4835	4835	0
576	20231213	093400	40261105	4835	4835	4835	4835	0
577	20231213	093300	40261105	4835	4835	4835	4835	0
578	20231213	093200	40261105	4835	4835	4835	4835	0
579	20231213	093100	40261105	4835	4835	4835	4835	0
580	20231213	093000	40261105	4835	4810	4835	4810	101
581	20231213	092900	39775270	4805	4830	4830	4805	4950
582	20231213	092800	15938435	4840	4830	4840	4830	53
583	20231213	092700	15682435	4830	4830	4830	4830	0
584	20231213	092600	15682435	4830	4830	4830	4830	819
585	20231213	092500	11726665	4840	4830	4840	4830	262
586	20231213	092400	10458785	4830	4830	4830	4830	0
587	20231213	092300	10458785	4830	4830	4830	4830	0
588	20231213	092200	10458785	4830	4830	4830	4830	0
589	20231213	092100	10458785	4830	4830	4830	4830	21
590	20231213	092000	10357355	4830	4830	4830	4830	313
591	20231213	091900	8845565	4830	4830	4830	4830	0
592	20231213	091800	8845565	4830	4830	4830	4830	0
593	20231213	091700	8845565	4830	4830	4830	4830	0
594	20231213	091600	8845565	4830	4840	4840	4830	101
595	20231213	091500	8356735	4830	4840	4840	4830	15
596	20231213	091400	8284210	4830	4830	4830	4830	310
597	20231213	091300	6786910	4845	4845	4845	4845	0
598	20231213	091200	6786910	4845	4845	4845	4845	0
599	20231213	091100	6786910	4845	4845	4845	4845	0
600	20231213	091000	6786910	4845	4845	4845	4845	5
601	20231213	090900	6762685	4845	4845	4850	4845	645
602	20231213	090800	3634470	4860	4860	4860	4860	0
603	20231213	090700	3634470	4860	4860	4860	4860	0
604	20231213	090600	3634470	4860	4860	4860	4860	0
605	20231213	090500	3634470	4860	4860	4860	4860	0
606	20231213	090400	3634470	4860	4860	4860	4860	1
607	20231213	090300	3629610	4825	4825	4825	4825	0
608	20231213	090200	3629610	4825	4820	4825	4820	209
609	20231213	090100	2622225	4820	4825	4825	4820	40
610	20231213	090000	2429340	4840	4865	4865	4840	501