KissMeData/347700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211000	61310440	2500	2500	2500	2500	1112
3	20231213	210900	61310440	2500	2500	2500	2500	0
4	20231213	210800	61310440	2500	2500	2500	2500	0
5	20231213	210700	61310440	2500	2500	2500	2500	0
6	20231213	210600	61310440	2500	2500	2500	2500	0
7	20231213	210500	61310440	2500	2500	2500	2500	0
8	20231213	210400	61310440	2500	2500	2500	2500	0
9	20231213	210300	61310440	2500	2500	2500	2500	0
10	20231213	210200	61310440	2500	2500	2500	2500	0
11	20231213	210100	61310440	2500	2500	2500	2500	0
12	20231213	210000	61310440	2500	2500	2500	2500	0
13	20231213	205900	61310440	2500	2500	2500	2500	0
14	20231213	205800	61310440	2500	2500	2500	2500	0
15	20231213	205700	61310440	2500	2500	2500	2500	0
16	20231213	205600	61310440	2500	2500	2500	2500	0
17	20231213	205500	61310440	2500	2500	2500	2500	0
18	20231213	205400	61310440	2500	2500	2500	2500	0
19	20231213	205300	61310440	2500	2500	2500	2500	0
20	20231213	205200	61310440	2500	2500	2500	2500	0
21	20231213	205100	61310440	2500	2500	2500	2500	0
22	20231213	205000	61310440	2500	2500	2500	2500	0
23	20231213	204900	61310440	2500	2500	2500	2500	0
24	20231213	204800	61310440	2500	2500	2500	2500	0
25	20231213	204700	61310440	2500	2500	2500	2500	0
26	20231213	204600	61310440	2500	2500	2500	2500	0
27	20231213	204500	61310440	2500	2500	2500	2500	0
28	20231213	204400	61310440	2500	2500	2500	2500	0
29	20231213	204300	61310440	2500	2500	2500	2500	0
30	20231213	204200	61310440	2500	2500	2500	2500	0
31	20231213	204100	61310440	2500	2500	2500	2500	0
32	20231213	204000	61310440	2500	2500	2500	2500	1112
33	20231213	203900	61310440	2500	2500	2500	2500	0
34	20231213	203800	61310440	2500	2500	2500	2500	0
35	20231213	203700	61310440	2500	2500	2500	2500	0
36	20231213	203600	61310440	2500	2500	2500	2500	0
37	20231213	203500	61310440	2500	2500	2500	2500	0
38	20231213	203400	61310440	2500	2500	2500	2500	0
39	20231213	203300	61310440	2500	2500	2500	2500	0
40	20231213	203200	61310440	2500	2500	2500	2500	0
41	20231213	203100	61310440	2500	2500	2500	2500	0
42	20231213	203000	61310440	2500	2500	2500	2500	0
43	20231213	202900	61310440	2500	2500	2500	2500	0
44	20231213	202800	61310440	2500	2500	2500	2500	0
45	20231213	202700	61310440	2500	2500	2500	2500	0
46	20231213	202600	61310440	2500	2500	2500	2500	0
47	20231213	202500	61310440	2500	2500	2500	2500	0
48	20231213	202400	61310440	2500	2500	2500	2500	0
49	20231213	202300	61310440	2500	2500	2500	2500	0
50	20231213	202200	61310440	2500	2500	2500	2500	0
51	20231213	202100	61310440	2500	2500	2500	2500	0
52	20231213	202000	61310440	2500	2500	2500	2500	0
53	20231213	201900	61310440	2500	2500	2500	2500	0
54	20231213	201800	61310440	2500	2500	2500	2500	0
55	20231213	201700	61310440	2500	2500	2500	2500	0
56	20231213	201600	61310440	2500	2500	2500	2500	0
57	20231213	201500	61310440	2500	2500	2500	2500	0
58	20231213	201400	61310440	2500	2500	2500	2500	0
59	20231213	201300	61310440	2500	2500	2500	2500	0
60	20231213	201200	61310440	2500	2500	2500	2500	0
61	20231213	201100	61310440	2500	2500	2500	2500	0
62	20231213	201000	61310440	2500	2500	2500	2500	1112
63	20231213	200900	61310440	2500	2500	2500	2500	0
64	20231213	200800	61310440	2500	2500	2500	2500	0
65	20231213	200700	61310440	2500	2500	2500	2500	0
66	20231213	200600	61310440	2500	2500	2500	2500	0
67	20231213	200500	61310440	2500	2500	2500	2500	0
68	20231213	200400	61310440	2500	2500	2500	2500	0
69	20231213	200300	61310440	2500	2500	2500	2500	0
70	20231213	200200	61310440	2500	2500	2500	2500	0
71	20231213	200100	61310440	2500	2500	2500	2500	0
72	20231213	200000	61310440	2500	2500	2500	2500	0
73	20231213	195900	61310440	2500	2500	2500	2500	0
74	20231213	195800	61310440	2500	2500	2500	2500	0
75	20231213	195700	61310440	2500	2500	2500	2500	0
76	20231213	195600	61310440	2500	2500	2500	2500	0
77	20231213	195500	61310440	2500	2500	2500	2500	0
78	20231213	195400	61310440	2500	2500	2500	2500	0
79	20231213	195300	61310440	2500	2500	2500	2500	0
80	20231213	195200	61310440	2500	2500	2500	2500	0
81	20231213	195100	61310440	2500	2500	2500	2500	0
82	20231213	195000	61310440	2500	2500	2500	2500	0
83	20231213	194900	61310440	2500	2500	2500	2500	0
84	20231213	194800	61310440	2500	2500	2500	2500	0
85	20231213	194700	61310440	2500	2500	2500	2500	0
86	20231213	194600	61310440	2500	2500	2500	2500	0
87	20231213	194500	61310440	2500	2500	2500	2500	0
88	20231213	194400	61310440	2500	2500	2500	2500	0
89	20231213	194300	61310440	2500	2500	2500	2500	0
90	20231213	194200	61310440	2500	2500	2500	2500	0
91	20231213	194100	61310440	2500	2500	2500	2500	0
92	20231213	194000	61310440	2500	2500	2500	2500	1112
93	20231213	193900	61310440	2500	2500	2500	2500	0
94	20231213	193800	61310440	2500	2500	2500	2500	0
95	20231213	193700	61310440	2500	2500	2500	2500	0
96	20231213	193600	61310440	2500	2500	2500	2500	0
97	20231213	193500	61310440	2500	2500	2500	2500	0
98	20231213	193400	61310440	2500	2500	2500	2500	0
99	20231213	193300	61310440	2500	2500	2500	2500	0
100	20231213	193200	61310440	2500	2500	2500	2500	0
101	20231213	193100	61310440	2500	2500	2500	2500	0
102	20231213	193000	61310440	2500	2500	2500	2500	0
103	20231213	192900	61310440	2500	2500	2500	2500	0
104	20231213	192800	61310440	2500	2500	2500	2500	0
105	20231213	192700	61310440	2500	2500	2500	2500	0
106	20231213	192600	61310440	2500	2500	2500	2500	0
107	20231213	192500	61310440	2500	2500	2500	2500	0
108	20231213	192400	61310440	2500	2500	2500	2500	0
109	20231213	192300	61310440	2500	2500	2500	2500	0
110	20231213	192200	61310440	2500	2500	2500	2500	0
111	20231213	192100	61310440	2500	2500	2500	2500	0
112	20231213	192000	61310440	2500	2500	2500	2500	0
113	20231213	191900	61310440	2500	2500	2500	2500	0
114	20231213	191800	61310440	2500	2500	2500	2500	0
115	20231213	191700	61310440	2500	2500	2500	2500	0
116	20231213	191600	61310440	2500	2500	2500	2500	0
117	20231213	191500	61310440	2500	2500	2500	2500	0
118	20231213	191400	61310440	2500	2500	2500	2500	0
119	20231213	191300	61310440	2500	2500	2500	2500	0
120	20231213	191200	61310440	2500	2500	2500	2500	0
121	20231213	191100	61310440	2500	2500	2500	2500	0
122	20231213	191000	61310440	2500	2500	2500	2500	1112
123	20231213	190900	61310440	2500	2500	2500	2500	0
124	20231213	190800	61310440	2500	2500	2500	2500	0
125	20231213	190700	61310440	2500	2500	2500	2500	0
126	20231213	190600	61310440	2500	2500	2500	2500	0
127	20231213	190500	61310440	2500	2500	2500	2500	0
128	20231213	190400	61310440	2500	2500	2500	2500	0
129	20231213	190300	61310440	2500	2500	2500	2500	0
130	20231213	190200	61310440	2500	2500	2500	2500	0
131	20231213	190100	61310440	2500	2500	2500	2500	0
132	20231213	190000	61310440	2500	2500	2500	2500	0
133	20231213	185900	61310440	2500	2500	2500	2500	0
134	20231213	185800	61310440	2500	2500	2500	2500	0
135	20231213	185700	61310440	2500	2500	2500	2500	0
136	20231213	185600	61310440	2500	2500	2500	2500	0
137	20231213	185500	61310440	2500	2500	2500	2500	0
138	20231213	185400	61310440	2500	2500	2500	2500	0
139	20231213	185300	61310440	2500	2500	2500	2500	0
140	20231213	185200	61310440	2500	2500	2500	2500	0
141	20231213	185100	61310440	2500	2500	2500	2500	0
142	20231213	185000	61310440	2500	2500	2500	2500	0
143	20231213	184900	61310440	2500	2500	2500	2500	0
144	20231213	184800	61310440	2500	2500	2500	2500	0
145	20231213	184700	61310440	2500	2500	2500	2500	0
146	20231213	184600	61310440	2500	2500	2500	2500	0
147	20231213	184500	61310440	2500	2500	2500	2500	0
148	20231213	184400	61310440	2500	2500	2500	2500	0
149	20231213	184300	61310440	2500	2500	2500	2500	0
150	20231213	184200	61310440	2500	2500	2500	2500	0
151	20231213	184100	61310440	2500	2500	2500	2500	0
152	20231213	184000	61310440	2500	2500	2500	2500	1112
153	20231213	183900	61310440	2500	2500	2500	2500	0
154	20231213	183800	61310440	2500	2500	2500	2500	0
155	20231213	183700	61310440	2500	2500	2500	2500	0
156	20231213	183600	61310440	2500	2500	2500	2500	0
157	20231213	183500	61310440	2500	2500	2500	2500	0
158	20231213	183400	61310440	2500	2500	2500	2500	0
159	20231213	183300	61310440	2500	2500	2500	2500	0
160	20231213	183200	61310440	2500	2500	2500	2500	0
161	20231213	183100	61310440	2500	2500	2500	2500	0
162	20231213	183000	61310440	2500	2500	2500	2500	0
163	20231213	182900	61310440	2500	2500	2500	2500	0
164	20231213	182800	61310440	2500	2500	2500	2500	0
165	20231213	182700	61310440	2500	2500	2500	2500	0
166	20231213	182600	61310440	2500	2500	2500	2500	0
167	20231213	182500	61310440	2500	2500	2500	2500	0
168	20231213	182400	61310440	2500	2500	2500	2500	0
169	20231213	182300	61310440	2500	2500	2500	2500	0
170	20231213	182200	61310440	2500	2500	2500	2500	0
171	20231213	182100	61310440	2500	2500	2500	2500	0
172	20231213	182000	61310440	2500	2500	2500	2500	0
173	20231213	181900	61310440	2500	2500	2500	2500	0
174	20231213	181800	61310440	2500	2500	2500	2500	0
175	20231213	181700	61310440	2500	2500	2500	2500	0
176	20231213	181600	61310440	2500	2500	2500	2500	0
177	20231213	181500	61310440	2500	2500	2500	2500	0
178	20231213	181400	61310440	2500	2500	2500	2500	0
179	20231213	181300	61310440	2500	2500	2500	2500	0
180	20231213	181200	61310440	2500	2500	2500	2500	0
181	20231213	181100	61310440	2500	2500	2500	2500	0
182	20231213	181000	61310440	2500	2500	2500	2500	1112
183	20231213	180900	61310440	2500	2500	2500	2500	0
184	20231213	180800	61310440	2500	2500	2500	2500	0
185	20231213	180700	61310440	2500	2500	2500	2500	0
186	20231213	180600	61310440	2500	2500	2500	2500	0
187	20231213	180500	61310440	2500	2500	2500	2500	0
188	20231213	180400	61310440	2500	2500	2500	2500	0
189	20231213	180300	61310440	2500	2500	2500	2500	0
190	20231213	180200	61310440	2500	2500	2500	2500	0
191	20231213	180100	61310440	2500	2500	2500	2500	0
192	20231213	180000	61310440	2500	2500	2500	2500	0
193	20231213	175900	61310440	2500	2500	2500	2500	0
194	20231213	175800	61310440	2500	2500	2500	2500	0
195	20231213	175700	61310440	2500	2500	2500	2500	0
196	20231213	175600	61310440	2500	2500	2500	2500	0
197	20231213	175500	61310440	2500	2500	2500	2500	0
198	20231213	175400	61310440	2500	2500	2500	2500	0
199	20231213	175300	61310440	2500	2500	2500	2500	0
200	20231213	175200	61310440	2500	2500	2500	2500	0
201	20231213	175100	61310440	2500	2500	2500	2500	0
202	20231213	175000	61310440	2500	2500	2500	2500	0
203	20231213	174900	61310440	2500	2500	2500	2500	0
204	20231213	174800	61310440	2500	2500	2500	2500	0
205	20231213	174700	61310440	2500	2500	2500	2500	0
206	20231213	174600	61310440	2500	2500	2500	2500	0
207	20231213	174500	61310440	2500	2500	2500	2500	0
208	20231213	174400	61310440	2500	2500	2500	2500	0
209	20231213	174300	61310440	2500	2500	2500	2500	0
210	20231213	174200	61310440	2500	2500	2500	2500	0
211	20231213	174100	61310440	2500	2500	2500	2500	0
212	20231213	174000	61310440	2500	2500	2500	2500	1112
213	20231213	173900	61310440	2500	2500	2500	2500	0
214	20231213	173800	61310440	2500	2500	2500	2500	0
215	20231213	173700	61310440	2500	2500	2500	2500	0
216	20231213	173600	61310440	2500	2500	2500	2500	0
217	20231213	173500	61310440	2500	2500	2500	2500	0
218	20231213	173400	61310440	2500	2500	2500	2500	0
219	20231213	173300	61310440	2500	2500	2500	2500	0
220	20231213	173200	61310440	2500	2500	2500	2500	0
221	20231213	173100	61310440	2500	2500	2500	2500	0
222	20231213	173000	61310440	2500	2500	2500	2500	0
223	20231213	172900	61310440	2500	2500	2500	2500	0
224	20231213	172800	61310440	2500	2500	2500	2500	0
225	20231213	172700	61310440	2500	2500	2500	2500	0
226	20231213	172600	61310440	2500	2500	2500	2500	0
227	20231213	172500	61310440	2500	2500	2500	2500	0
228	20231213	172400	61310440	2500	2500	2500	2500	0
229	20231213	172300	61310440	2500	2500	2500	2500	0
230	20231213	172200	61310440	2500	2500	2500	2500	0
231	20231213	172100	61310440	2500	2500	2500	2500	0
232	20231213	172000	61310440	2500	2500	2500	2500	0
233	20231213	171900	61310440	2500	2500	2500	2500	0
234	20231213	171800	61310440	2500	2500	2500	2500	0
235	20231213	171700	61310440	2500	2500	2500	2500	0
236	20231213	171600	61310440	2500	2500	2500	2500	0
237	20231213	171500	61310440	2500	2500	2500	2500	0
238	20231213	171400	61310440	2500	2500	2500	2500	0
239	20231213	171300	61310440	2500	2500	2500	2500	0
240	20231213	171200	61310440	2500	2500	2500	2500	0
241	20231213	171100	61310440	2500	2500	2500	2500	0
242	20231213	171000	61310440	2500	2500	2500	2500	1112
243	20231213	170900	61310440	2500	2500	2500	2500	0
244	20231213	170800	61310440	2500	2500	2500	2500	0
245	20231213	170700	61310440	2500	2500	2500	2500	0
246	20231213	170600	61310440	2500	2500	2500	2500	0
247	20231213	170500	61310440	2500	2500	2500	2500	0
248	20231213	170400	61310440	2500	2500	2500	2500	0
249	20231213	170300	61310440	2500	2500	2500	2500	0
250	20231213	170200	61310440	2500	2500	2500	2500	0
251	20231213	170100	61310440	2500	2500	2500	2500	0
252	20231213	170000	61310440	2500	2500	2500	2500	0
253	20231213	165900	61310440	2500	2500	2500	2500	0
254	20231213	165800	61310440	2500	2500	2500	2500	0
255	20231213	165700	61310440	2500	2500	2500	2500	0
256	20231213	165600	61310440	2500	2500	2500	2500	0
257	20231213	165500	61310440	2500	2500	2500	2500	0
258	20231213	165400	61310440	2500	2500	2500	2500	0
259	20231213	165300	61310440	2500	2500	2500	2500	0
260	20231213	165200	61310440	2500	2500	2500	2500	0
261	20231213	165100	61310440	2500	2500	2500	2500	0
262	20231213	165000	61310440	2500	2500	2500	2500	0
263	20231213	164900	61310440	2500	2500	2500	2500	0
264	20231213	164800	61310440	2500	2500	2500	2500	0
265	20231213	164700	61310440	2500	2500	2500	2500	0
266	20231213	164600	61310440	2500	2500	2500	2500	0
267	20231213	164500	61310440	2500	2500	2500	2500	0
268	20231213	164400	61310440	2500	2500	2500	2500	0
269	20231213	164300	61310440	2500	2500	2500	2500	0
270	20231213	164200	61310440	2500	2500	2500	2500	0
271	20231213	164100	61310440	2500	2500	2500	2500	0
272	20231213	164000	61310440	2500	2500	2500	2500	1112
273	20231213	163900	61310440	2500	2500	2500	2500	0
274	20231213	163800	61310440	2500	2500	2500	2500	0
275	20231213	163700	61310440	2500	2500	2500	2500	0
276	20231213	163600	61310440	2500	2500	2500	2500	0
277	20231213	163500	61310440	2500	2500	2500	2500	0
278	20231213	163400	61310440	2500	2500	2500	2500	0
279	20231213	163300	61310440	2500	2500	2500	2500	0
280	20231213	163200	61310440	2500	2500	2500	2500	0
281	20231213	163100	61310440	2500	2500	2500	2500	0
282	20231213	163000	61310440	2500	2500	2500	2500	0
283	20231213	162900	61310440	2500	2500	2500	2500	0
284	20231213	162800	61310440	2500	2500	2500	2500	0
285	20231213	162700	61310440	2500	2500	2500	2500	0
286	20231213	162600	61310440	2500	2500	2500	2500	0
287	20231213	162500	61310440	2500	2500	2500	2500	0
288	20231213	162400	61310440	2500	2500	2500	2500	0
289	20231213	162300	61310440	2500	2500	2500	2500	0
290	20231213	162200	61310440	2500	2500	2500	2500	0
291	20231213	162100	61310440	2500	2500	2500	2500	0
292	20231213	162000	61310440	2500	2500	2500	2500	0
293	20231213	161900	61310440	2500	2500	2500	2500	0
294	20231213	161800	61310440	2500	2500	2500	2500	0
295	20231213	161700	61310440	2500	2500	2500	2500	0
296	20231213	161600	61310440	2500	2500	2500	2500	0
297	20231213	161500	61310440	2500	2500	2500	2500	0
298	20231213	161400	61310440	2500	2500	2500	2500	0
299	20231213	161300	61310440	2500	2500	2500	2500	0
300	20231213	161200	61310440	2500	2500	2500	2500	0
301	20231213	161100	61310440	2500	2500	2500	2500	0
302	20231213	161000	61310440	2500	2500	2500	2500	1112
303	20231213	160900	61310440	2500	2500	2500	2500	0
304	20231213	160800	61310440	2500	2500	2500	2500	0
305	20231213	160700	61310440	2500	2500	2500	2500	0
306	20231213	160600	61310440	2500	2500	2500	2500	0
307	20231213	160500	61310440	2500	2500	2500	2500	0
308	20231213	160400	61310440	2500	2500	2500	2500	0
309	20231213	160300	61310440	2500	2500	2500	2500	0
310	20231213	160200	61310440	2500	2500	2500	2500	0
311	20231213	160100	61310440	2500	2500	2500	2500	0
312	20231213	160000	61310440	2500	2500	2500	2500	0
313	20231213	155900	61310440	2500	2500	2500	2500	0
314	20231213	155800	61310440	2500	2500	2500	2500	0
315	20231213	155700	61310440	2500	2500	2500	2500	0
316	20231213	155600	61310440	2500	2500	2500	2500	0
317	20231213	155500	61310440	2500	2500	2500	2500	0
318	20231213	155400	61310440	2500	2500	2500	2500	0
319	20231213	155300	61310440	2500	2500	2500	2500	0
320	20231213	155200	61310440	2500	2500	2500	2500	0
321	20231213	155100	61310440	2500	2500	2500	2500	0
322	20231213	155000	61310440	2500	2500	2500	2500	0
323	20231213	154900	61310440	2500	2500	2500	2500	0
324	20231213	154800	61310440	2500	2500	2500	2500	0
325	20231213	154700	61310440	2500	2500	2500	2500	0
326	20231213	154600	61310440	2500	2500	2500	2500	0
327	20231213	154500	61310440	2500	2500	2500	2500	0
328	20231213	154400	61310440	2500	2500	2500	2500	0
329	20231213	154300	61310440	2500	2500	2500	2500	0
330	20231213	154200	61310440	2500	2500	2500	2500	0
331	20231213	154100	61310440	2500	2500	2500	2500	0
332	20231213	154000	61310440	2500	2500	2500	2500	1112
333	20231213	153900	61310440	2500	2500	2500	2500	0
334	20231213	153800	61310440	2500	2500	2500	2500	0
335	20231213	153700	61310440	2500	2500	2500	2500	0
336	20231213	153600	61310440	2500	2500	2500	2500	0
337	20231213	153500	61310440	2500	2500	2500	2500	0
338	20231213	153400	61310440	2500	2500	2500	2500	0
339	20231213	153300	61310440	2500	2500	2500	2500	0
340	20231213	153200	61310440	2500	2500	2500	2500	0
341	20231213	153100	61310440	2500	2500	2500	2500	0
342	20231213	153000	61310440	2500	2500	2500	2500	1112
343	20231213	152900	58530440	2500	2500	2500	2500	0
344	20231213	152800	58530440	2500	2500	2500	2500	0
345	20231213	152700	58530440	2500	2500	2500	2500	0
346	20231213	152600	58530440	2500	2500	2500	2500	0
347	20231213	152500	58530440	2500	2500	2500	2500	0
348	20231213	152400	58530440	2500	2500	2500	2500	0
349	20231213	152300	58530440	2500	2500	2500	2500	0
350	20231213	152200	58530440	2500	2500	2500	2500	0
351	20231213	152100	58530440	2500	2500	2500	2500	0
352	20231213	152000	58530440	2500	2500	2500	2500	0
353	20231213	151900	58530440	2500	2500	2500	2500	4
354	20231213	151800	58520440	2500	2490	2500	2490	29
355	20231213	151700	58448150	2490	2490	2490	2490	0
356	20231213	151600	58448150	2490	2490	2490	2490	100
357	20231213	151500	58199150	2490	2490	2490	2490	0
358	20231213	151400	58199150	2490	2495	2495	2490	961
359	20231213	151300	55805350	2495	2495	2495	2495	0
360	20231213	151200	55805350	2495	2495	2495	2495	0
361	20231213	151100	55805350	2495	2495	2495	2495	218
362	20231213	151000	55261440	2495	2495	2495	2495	18
363	20231213	150900	55216530	2500	2500	2500	2500	297
364	20231213	150800	54474030	2500	2500	2500	2500	10
365	20231213	150700	54449030	2490	2490	2490	2490	0
366	20231213	150600	54449030	2490	2490	2490	2490	0
367	20231213	150500	54449030	2490	2490	2490	2490	100
368	20231213	150400	54200030	2490	2490	2490	2490	0
369	20231213	150300	54200030	2490	2490	2490	2490	0
370	20231213	150200	54200030	2490	2490	2490	2490	50
371	20231213	150100	54075530	2495	2495	2495	2495	0
372	20231213	150000	54075530	2495	2495	2495	2495	1743
373	20231213	145900	49726745	2495	2495	2495	2495	13
374	20231213	145800	49694310	2500	2500	2500	2500	810
375	20231213	145700	47669310	2505	2505	2505	2505	2
376	20231213	145600	47664300	2500	2500	2500	2500	869
377	20231213	145500	45491800	2505	2505	2505	2505	0
378	20231213	145400	45491800	2505	2505	2505	2505	0
379	20231213	145300	45491800	2505	2505	2505	2505	0
380	20231213	145200	45491800	2505	2505	2505	2505	5
381	20231213	145100	45479275	2505	2505	2505	2505	0
382	20231213	145000	45479275	2505	2505	2505	2505	0
383	20231213	144900	45479275	2505	2505	2505	2505	0
384	20231213	144800	45479275	2505	2505	2505	2505	5
385	20231213	144700	45466750	2505	2505	2505	2505	0
386	20231213	144600	45466750	2505	2510	2510	2505	49
387	20231213	144500	45343980	2510	2510	2510	2510	0
388	20231213	144400	45343980	2510	2510	2510	2510	10
389	20231213	144300	45318880	2510	2510	2510	2510	0
390	20231213	144200	45318880	2510	2510	2510	2510	0
391	20231213	144100	45318880	2510	2510	2510	2510	0
392	20231213	144000	45318880	2510	2510	2510	2510	0
393	20231213	143900	45318880	2510	2510	2510	2510	5
394	20231213	143800	45306330	2510	2510	2510	2510	0
395	20231213	143700	45306330	2510	2510	2510	2510	0
396	20231213	143600	45306330	2510	2510	2510	2510	0
397	20231213	143500	45306330	2510	2510	2510	2510	0
398	20231213	143400	45306330	2510	2510	2510	2510	5
399	20231213	143300	45293780	2510	2510	2510	2510	1
400	20231213	143200	45291270	2515	2515	2515	2515	0
401	20231213	143100	45291270	2515	2515	2515	2515	0
402	20231213	143000	45291270	2515	2515	2515	2515	0
403	20231213	142900	45291270	2515	2515	2515	2515	0
404	20231213	142800	45291270	2515	2515	2515	2515	0
405	20231213	142700	45291270	2515	2515	2515	2515	40
406	20231213	142600	45190670	2515	2515	2515	2515	0
407	20231213	142500	45190670	2515	2515	2515	2515	0
408	20231213	142400	45190670	2515	2515	2515	2515	0
409	20231213	142300	45190670	2515	2515	2515	2515	0
410	20231213	142200	45190670	2515	2515	2515	2515	0
411	20231213	142100	45190670	2515	2515	2515	2515	100
412	20231213	142000	44939170	2515	2515	2515	2515	100
413	20231213	141900	44687670	2515	2515	2515	2515	0
414	20231213	141800	44687670	2515	2515	2515	2515	0
415	20231213	141700	44687670	2515	2515	2515	2515	0
416	20231213	141600	44687670	2515	2510	2515	2510	1500
417	20231213	141500	40915185	2515	2515	2515	2515	0
418	20231213	141400	40915185	2515	2515	2515	2515	100
419	20231213	141300	40663685	2515	2515	2515	2515	0
420	20231213	141200	40663685	2515	2515	2515	2515	0
421	20231213	141100	40663685	2515	2515	2515	2515	0
422	20231213	141000	40663685	2515	2515	2515	2515	0
423	20231213	140900	40663685	2515	2515	2515	2515	10
424	20231213	140800	40638535	2515	2515	2515	2515	0
425	20231213	140700	40638535	2515	2515	2515	2515	0
426	20231213	140600	40638535	2515	2515	2515	2515	0
427	20231213	140500	40638535	2515	2515	2515	2515	0
428	20231213	140400	40638535	2515	2515	2515	2515	0
429	20231213	140300	40638535	2515	2515	2515	2515	0
430	20231213	140200	40638535	2515	2515	2515	2515	0
431	20231213	140100	40638535	2515	2515	2515	2515	0
432	20231213	140000	40638535	2515	2515	2515	2515	0
433	20231213	135900	40638535	2515	2515	2515	2515	0
434	20231213	135800	40638535	2515	2515	2515	2515	0
435	20231213	135700	40638535	2515	2515	2515	2515	0
436	20231213	135600	40638535	2515	2515	2515	2515	0
437	20231213	135500	40638535	2515	2515	2515	2515	0
438	20231213	135400	40638535	2515	2515	2515	2515	0
439	20231213	135300	40638535	2515	2515	2515	2515	1
440	20231213	135200	40636020	2515	2515	2515	2515	1
441	20231213	135100	40633505	2510	2510	2510	2510	0
442	20231213	135000	40633505	2510	2510	2510	2510	0
443	20231213	134900	40633505	2510	2510	2510	2510	0
444	20231213	134800	40633505	2510	2510	2510	2510	0
445	20231213	134700	40633505	2510	2510	2510	2510	0
446	20231213	134600	40633505	2510	2510	2510	2510	0
447	20231213	134500	40633505	2510	2510	2510	2510	0
448	20231213	134400	40633505	2510	2510	2510	2510	0
449	20231213	134300	40633505	2510	2510	2510	2510	0
450	20231213	134200	40633505	2510	2510	2510	2510	0
451	20231213	134100	40633505	2510	2510	2510	2510	0
452	20231213	134000	40633505	2510	2510	2510	2510	3
453	20231213	133900	40625975	2510	2510	2510	2510	0
454	20231213	133800	40625975	2510	2510	2510	2510	0
455	20231213	133700	40625975	2510	2510	2510	2510	45
456	20231213	133600	40513025	2510	2510	2510	2510	0
457	20231213	133500	40513025	2510	2510	2510	2510	200
458	20231213	133400	40011025	2505	2505	2505	2505	0
459	20231213	133300	40011025	2505	2505	2505	2505	0
460	20231213	133200	40011025	2505	2505	2505	2505	18
461	20231213	133100	39965935	2505	2510	2510	2505	162
462	20231213	133000	39559345	2505	2500	2505	2500	12
463	20231213	132900	39529295	2495	2495	2495	2495	0
464	20231213	132800	39529295	2495	2495	2495	2495	0
465	20231213	132700	39529295	2495	2495	2495	2495	0
466	20231213	132600	39529295	2495	2495	2495	2495	0
467	20231213	132500	39529295	2495	2495	2495	2495	0
468	20231213	132400	39529295	2495	2500	2500	2495	298
469	20231213	132300	38784485	2495	2495	2495	2495	0
470	20231213	132200	38784485	2495	2495	2495	2495	0
471	20231213	132100	38784485	2495	2495	2495	2495	0
472	20231213	132000	38784485	2495	2495	2495	2495	0
473	20231213	131900	38784485	2495	2495	2495	2495	0
474	20231213	131800	38784485	2495	2495	2495	2495	0
475	20231213	131700	38784485	2495	2495	2495	2495	0
476	20231213	131600	38784485	2495	2500	2500	2495	449
477	20231213	131500	37663990	2500	2500	2500	2500	0
478	20231213	131400	37663990	2500	2500	2500	2500	0
479	20231213	131300	37663990	2500	2500	2500	2500	67
480	20231213	131200	37496490	2495	2495	2495	2495	109
481	20231213	131100	37224535	2500	2500	2500	2500	0
482	20231213	131000	37224535	2500	2500	2500	2500	1
483	20231213	130900	37222035	2500	2500	2500	2500	0
484	20231213	130800	37222035	2500	2500	2500	2500	0
485	20231213	130700	37222035	2500	2500	2500	2500	0
486	20231213	130600	37222035	2500	2500	2500	2500	0
487	20231213	130500	37222035	2500	2500	2500	2500	0
488	20231213	130400	37222035	2500	2500	2500	2500	201
489	20231213	130300	36719535	2500	2500	2500	2500	0
490	20231213	130200	36719535	2500	2500	2500	2500	189
491	20231213	130100	36247035	2505	2505	2505	2505	0
492	20231213	130000	36247035	2505	2505	2505	2505	0
493	20231213	125900	36247035	2505	2505	2505	2505	0
494	20231213	125800	36247035	2505	2505	2505	2505	0
495	20231213	125700	36247035	2505	2505	2505	2505	0
496	20231213	125600	36247035	2505	2505	2505	2505	0
497	20231213	125500	36247035	2505	2505	2505	2505	0
498	20231213	125400	36247035	2505	2505	2505	2505	5
499	20231213	125300	36234510	2500	2500	2500	2500	0
500	20231213	125200	36234510	2500	2500	2500	2500	0
501	20231213	125100	36234510	2500	2500	2500	2500	0
502	20231213	125000	36234510	2500	2500	2500	2500	0
503	20231213	124900	36234510	2500	2500	2500	2500	0
504	20231213	124800	36234510	2500	2500	2500	2500	0
505	20231213	124700	36234510	2500	2500	2500	2500	0
506	20231213	124600	36234510	2500	2500	2500	2500	0
507	20231213	124500	36234510	2500	2510	2510	2500	1000
508	20231213	124400	33731100	2515	2515	2515	2515	2
509	20231213	124300	33726070	2515	2515	2515	2515	2
510	20231213	124200	33721040	2515	2515	2515	2515	2
511	20231213	124100	33716010	2515	2520	2520	2515	52
512	20231213	124000	33585220	2515	2515	2515	2515	0
513	20231213	123900	33585220	2515	2515	2515	2515	0
514	20231213	123800	33585220	2515	2515	2515	2515	1
515	20231213	123700	33582705	2530	2530	2530	2530	0
516	20231213	123600	33582705	2530	2530	2530	2530	0
517	20231213	123500	33582705	2530	2530	2530	2530	0
518	20231213	123400	33582705	2530	2530	2530	2530	0
519	20231213	123300	33582705	2530	2530	2530	2530	300
520	20231213	123200	32823705	2530	2530	2530	2530	0
521	20231213	123100	32823705	2530	2530	2530	2530	0
522	20231213	123000	32823705	2530	2530	2530	2530	0
523	20231213	122900	32823705	2530	2530	2530	2530	0
524	20231213	122800	32823705	2530	2530	2530	2530	0
525	20231213	122700	32823705	2530	2530	2530	2530	0
526	20231213	122600	32823705	2530	2530	2530	2530	0
527	20231213	122500	32823705	2530	2530	2530	2530	0
528	20231213	122400	32823705	2530	2530	2530	2530	0
529	20231213	122300	32823705	2530	2530	2530	2530	0
530	20231213	122200	32823705	2530	2530	2530	2530	0
531	20231213	122100	32823705	2530	2530	2530	2530	0
532	20231213	122000	32823705	2530	2530	2530	2530	0
533	20231213	121900	32823705	2530	2530	2530	2530	0
534	20231213	121800	32823705	2530	2530	2530	2530	0
535	20231213	121700	32823705	2530	2530	2530	2530	0
536	20231213	121600	32823705	2530	2530	2530	2530	0
537	20231213	121500	32823705	2530	2530	2530	2530	0
538	20231213	121400	32823705	2530	2525	2530	2525	173
539	20231213	121300	32386065	2525	2525	2525	2525	0
540	20231213	121200	32386065	2525	2525	2525	2525	0
541	20231213	121100	32386065	2525	2525	2525	2525	0
542	20231213	121000	32386065	2525	2525	2525	2525	0
543	20231213	120900	32386065	2525	2525	2525	2525	0
544	20231213	120800	32386065	2525	2525	2525	2525	0
545	20231213	120700	32386065	2525	2525	2525	2525	0
546	20231213	120600	32386065	2525	2525	2525	2525	0
547	20231213	120500	32386065	2525	2525	2525	2525	0
548	20231213	120400	32386065	2525	2525	2525	2525	4
549	20231213	120300	32375965	2530	2530	2530	2530	0
550	20231213	120200	32375965	2530	2530	2530	2530	0
551	20231213	120100	32375965	2530	2530	2530	2530	0
552	20231213	120000	32375965	2530	2530	2530	2530	0
553	20231213	115900	32375965	2530	2520	2530	2510	68
554	20231213	115800	32204765	2530	2525	2530	2525	600
555	20231213	115700	30687100	2525	2525	2525	2525	0
556	20231213	115600	30687100	2525	2525	2525	2525	12
557	20231213	115500	30656800	2525	2525	2525	2525	0
558	20231213	115400	30656800	2525	2525	2525	2525	0
559	20231213	115300	30656800	2525	2525	2525	2525	0
560	20231213	115200	30656800	2525	2525	2525	2525	0
561	20231213	115100	30656800	2525	2525	2525	2525	0
562	20231213	115000	30656800	2525	2525	2525	2525	0
563	20231213	114900	30656800	2525	2525	2525	2525	0
564	20231213	114800	30656800	2525	2525	2525	2525	0
565	20231213	114700	30656800	2525	2525	2525	2525	0
566	20231213	114600	30656800	2525	2525	2525	2525	0
567	20231213	114500	30656800	2525	2525	2525	2525	0
568	20231213	114400	30656800	2525	2525	2525	2525	0
569	20231213	114300	30656800	2525	2525	2525	2525	0
570	20231213	114200	30656800	2525	2525	2525	2525	0
571	20231213	114100	30656800	2525	2525	2525	2525	10
572	20231213	114000	30631550	2525	2525	2525	2525	10
573	20231213	113900	30606300	2525	2525	2525	2525	12
574	20231213	113800	30576000	2525	2525	2525	2525	0
575	20231213	113700	30576000	2525	2525	2525	2525	0
576	20231213	113600	30576000	2525	2525	2525	2525	0
577	20231213	113500	30576000	2525	2525	2525	2525	0
578	20231213	113400	30576000	2525	2525	2525	2525	0
579	20231213	113300	30576000	2525	2525	2525	2525	0
580	20231213	113200	30576000	2525	2525	2525	2525	0
581	20231213	113100	30576000	2525	2525	2525	2525	0
582	20231213	113000	30576000	2525	2525	2525	2525	3
583	20231213	112900	30568425	2525	2525	2525	2525	0
584	20231213	112800	30568425	2525	2525	2525	2525	0
585	20231213	112700	30568425	2525	2525	2525	2525	0
586	20231213	112600	30568425	2525	2535	2535	2525	154
587	20231213	112500	30179005	2530	2530	2530	2530	0
588	20231213	112400	30179005	2530	2530	2530	2530	0
589	20231213	112300	30179005	2530	2530	2530	2530	0
590	20231213	112200	30179005	2530	2530	2530	2530	0
591	20231213	112100	30179005	2530	2530	2530	2530	0
592	20231213	112000	30179005	2530	2530	2530	2530	0
593	20231213	111900	30179005	2530	2530	2530	2530	0
594	20231213	111800	30179005	2530	2530	2530	2530	0
595	20231213	111700	30179005	2530	2530	2530	2530	0
596	20231213	111600	30179005	2530	2530	2530	2530	0
597	20231213	111500	30179005	2530	2530	2530	2530	0
598	20231213	111400	30179005	2530	2530	2530	2530	0
599	20231213	111300	30179005	2530	2530	2530	2530	0
600	20231213	111200	30179005	2530	2530	2530	2530	0
601	20231213	111100	30179005	2530	2525	2530	2525	75
602	20231213	111000	29989280	2525	2525	2525	2525	0
603	20231213	110900	29989280	2525	2525	2525	2525	3
604	20231213	110800	29981705	2525	2525	2525	2525	0
605	20231213	110700	29981705	2525	2525	2525	2525	0
606	20231213	110600	29981705	2525	2525	2525	2525	0
607	20231213	110500	29981705	2525	2525	2525	2525	0
608	20231213	110400	29981705	2525	2525	2525	2525	0
609	20231213	110300	29981705	2525	2525	2525	2525	0
610	20231213	110200	29981705	2525	2525	2525	2525	0
611	20231213	110100	29981705	2525	2525	2525	2525	0
612	20231213	110000	29981705	2525	2525	2525	2525	0
613	20231213	105900	29981705	2525	2525	2525	2525	0
614	20231213	105800	29981705	2525	2525	2525	2525	1
615	20231213	105700	29979180	2525	2525	2525	2525	321
616	20231213	105600	29168655	2530	2530	2530	2530	0
617	20231213	105500	29168655	2530	2530	2530	2530	0
618	20231213	105400	29168655	2530	2530	2530	2530	0
619	20231213	105300	29168655	2530	2530	2530	2530	0
620	20231213	105200	29168655	2530	2530	2530	2530	0
621	20231213	105100	29168655	2530	2530	2530	2530	0
622	20231213	105000	29168655	2530	2530	2530	2530	0
623	20231213	104900	29168655	2530	2530	2530	2530	13
624	20231213	104800	29135765	2530	2530	2530	2530	402
625	20231213	104700	28118705	2530	2540	2540	2530	272
626	20231213	104600	27430535	2530	2530	2530	2530	1
627	20231213	104500	27428005	2530	2530	2530	2530	0
628	20231213	104400	27428005	2530	2530	2530	2530	0
629	20231213	104300	27428005	2530	2530	2530	2530	0
630	20231213	104200	27428005	2530	2530	2530	2530	45
631	20231213	104100	27314155	2525	2525	2525	2525	0
632	20231213	104000	27314155	2525	2525	2525	2525	0
633	20231213	103900	27314155	2525	2525	2525	2525	0
634	20231213	103800	27314155	2525	2525	2525	2525	0
635	20231213	103700	27314155	2525	2525	2525	2525	0
636	20231213	103600	27314155	2525	2525	2525	2525	0
637	20231213	103500	27314155	2525	2525	2525	2525	0
638	20231213	103400	27314155	2525	2525	2525	2525	0
639	20231213	103300	27314155	2525	2525	2525	2525	0
640	20231213	103200	27314155	2525	2525	2525	2525	0
641	20231213	103100	27314155	2525	2525	2525	2525	0
642	20231213	103000	27314155	2525	2525	2525	2525	0
643	20231213	102900	27314155	2525	2525	2525	2525	0
644	20231213	102800	27314155	2525	2525	2525	2525	0
645	20231213	102700	27314155	2525	2525	2525	2525	2
646	20231213	102600	27309105	2525	2525	2525	2525	0
647	20231213	102500	27309105	2525	2525	2525	2525	0
648	20231213	102400	27309105	2525	2525	2525	2525	0
649	20231213	102300	27309105	2525	2525	2525	2525	0
650	20231213	102200	27309105	2525	2525	2525	2525	0
651	20231213	102100	27309105	2525	2525	2525	2525	8
652	20231213	102000	27288905	2510	2510	2510	2510	0
653	20231213	101900	27288905	2510	2510	2510	2510	0
654	20231213	101800	27288905	2510	2510	2510	2510	0
655	20231213	101700	27288905	2510	2510	2510	2510	0
656	20231213	101600	27288905	2510	2525	2525	2510	50
657	20231213	101500	27163280	2545	2520	2545	2520	899
658	20231213	101400	24875680	2515	2515	2515	2515	0
659	20231213	101300	24875680	2515	2515	2515	2515	0
660	20231213	101200	24875680	2515	2515	2515	2515	0
661	20231213	101100	24875680	2515	2515	2515	2515	0
662	20231213	101000	24875680	2515	2515	2515	2515	0
663	20231213	100900	24875680	2515	2515	2515	2515	6
664	20231213	100800	24860590	2520	2520	2520	2520	0
665	20231213	100700	24860590	2520	2520	2520	2520	0
666	20231213	100600	24860590	2520	2520	2520	2520	0
667	20231213	100500	24860590	2520	2520	2520	2520	3
668	20231213	100400	24853030	2520	2520	2520	2520	83
669	20231213	100300	24643870	2515	2515	2515	2515	0
670	20231213	100200	24643870	2515	2515	2515	2515	4
671	20231213	100100	24633810	2510	2520	2520	2510	138
672	20231213	100000	24286550	2505	2505	2505	2505	0
673	20231213	095900	24286550	2505	2505	2505	2505	0
674	20231213	095800	24286550	2505	2505	2505	2505	0
675	20231213	095700	24286550	2505	2515	2515	2505	784
676	20231213	095600	22320850	2515	2520	2520	2515	150
677	20231213	095500	21943485	2550	2550	2550	2550	0
678	20231213	095400	21943485	2550	2550	2550	2550	0
679	20231213	095300	21943485	2550	2550	2550	2550	0
680	20231213	095200	21943485	2550	2550	2550	2550	0
681	20231213	095100	21943485	2550	2550	2550	2550	85
682	20231213	095000	21726735	2550	2550	2550	2550	0
683	20231213	094900	21726735	2550	2550	2550	2550	0
684	20231213	094800	21726735	2550	2550	2550	2550	3
685	20231213	094700	21719085	2550	2550	2550	2550	3
686	20231213	094600	21711435	2560	2560	2560	2560	47
687	20231213	094500	21591115	2565	2565	2565	2565	0
688	20231213	094400	21591115	2565	2570	2570	2565	22
689	20231213	094300	21534610	2570	2565	2570	2565	693
690	20231213	094200	19756180	2570	2565	2570	2565	270
691	20231213	094100	19063620	2565	2565	2565	2565	0
692	20231213	094000	19063620	2565	2565	2565	2565	0
693	20231213	093900	19063620	2565	2565	2565	2565	1
694	20231213	093800	19061055	2550	2550	2550	2550	0
695	20231213	093700	19061055	2550	2550	2550	2550	0
696	20231213	093600	19061055	2550	2550	2550	2550	1
697	20231213	093500	19058505	2570	2550	2570	2550	40
698	20231213	093400	18956125	2550	2550	2550	2550	0
699	20231213	093300	18956125	2550	2550	2550	2550	152
700	20231213	093200	18568525	2550	2550	2550	2550	0
701	20231213	093100	18568525	2550	2550	2550	2550	42
702	20231213	093000	18461425	2550	2550	2550	2550	86
703	20231213	092900	18242125	2550	2550	2550	2550	0
704	20231213	092800	18242125	2550	2565	2565	2550	266
705	20231213	092700	17560495	2565	2540	2570	2540	1525
706	20231213	092600	13663880	2540	2515	2540	2515	1141
707	20231213	092500	10774070	2520	2510	2520	2510	202
708	20231213	092400	10265680	2520	2505	2520	2505	400
709	20231213	092300	9261685	2505	2505	2505	2505	0
710	20231213	092200	9261685	2505	2505	2505	2505	10
711	20231213	092100	9236635	2495	2495	2495	2495	0
712	20231213	092000	9236635	2495	2495	2495	2495	0
713	20231213	091900	9236635	2495	2495	2495	2495	0
714	20231213	091800	9236635	2495	2495	2495	2495	327
715	20231213	091700	8420770	2500	2500	2500	2500	200
716	20231213	091600	7920770	2500	2500	2500	2500	165
717	20231213	091500	7508270	2500	2500	2500	2500	0
718	20231213	091400	7508270	2500	2510	2510	2500	882
719	20231213	091300	5297270	2520	2515	2520	2515	674
720	20231213	091200	3601290	2520	2520	2520	2520	37
721	20231213	091100	3508050	2520	2520	2520	2520	3
722	20231213	091000	3500490	2520	2520	2520	2520	0
723	20231213	090900	3500490	2520	2520	2520	2520	0
724	20231213	090800	3500490	2520	2520	2520	2520	1
725	20231213	090700	3497970	2520	2520	2520	2520	481
726	20231213	090600	2285850	2520	2520	2520	2520	14
727	20231213	090500	2250570	2520	2520	2520	2520	4
728	20231213	090400	2240490	2520	2520	2520	2520	100
729	20231213	090300	1988490	2520	2520	2520	2520	0
730	20231213	090200	1988490	2520	2520	2520	2520	1
731	20231213	090100	1985970	2520	2525	2525	2520	113
732	20231213	090000	1701000	2520	2520	2520	2520	675