KissMeData/122450/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201300	111604060	5030	5030	5030	5030	1605
3	20231211	201200	111604060	5030	5030	5030	5030	0
4	20231211	201100	111604060	5030	5030	5030	5030	0
5	20231211	201000	111604060	5030	5030	5030	5030	0
6	20231211	200900	111604060	5030	5030	5030	5030	0
7	20231211	200800	111604060	5030	5030	5030	5030	0
8	20231211	200700	111604060	5030	5030	5030	5030	0
9	20231211	200600	111604060	5030	5030	5030	5030	0
10	20231211	200500	111604060	5030	5030	5030	5030	0
11	20231211	200400	111604060	5030	5030	5030	5030	0
12	20231211	200300	111604060	5030	5030	5030	5030	0
13	20231211	200200	111604060	5030	5030	5030	5030	0
14	20231211	200100	111604060	5030	5030	5030	5030	0
15	20231211	200000	111604060	5030	5030	5030	5030	0
16	20231211	195900	111604060	5030	5030	5030	5030	0
17	20231211	195800	111604060	5030	5030	5030	5030	0
18	20231211	195700	111604060	5030	5030	5030	5030	0
19	20231211	195600	111604060	5030	5030	5030	5030	0
20	20231211	195500	111604060	5030	5030	5030	5030	0
21	20231211	195400	111604060	5030	5030	5030	5030	0
22	20231211	195300	111604060	5030	5030	5030	5030	0
23	20231211	195200	111604060	5030	5030	5030	5030	0
24	20231211	195100	111604060	5030	5030	5030	5030	0
25	20231211	195000	111604060	5030	5030	5030	5030	0
26	20231211	194900	111604060	5030	5030	5030	5030	0
27	20231211	194800	111604060	5030	5030	5030	5030	0
28	20231211	194700	111604060	5030	5030	5030	5030	0
29	20231211	194600	111604060	5030	5030	5030	5030	0
30	20231211	194500	111604060	5030	5030	5030	5030	0
31	20231211	194400	111604060	5030	5030	5030	5030	0
32	20231211	194300	111604060	5030	5030	5030	5030	1605
33	20231211	194200	111604060	5030	5030	5030	5030	0
34	20231211	194100	111604060	5030	5030	5030	5030	0
35	20231211	194000	111604060	5030	5030	5030	5030	0
36	20231211	193900	111604060	5030	5030	5030	5030	0
37	20231211	193800	111604060	5030	5030	5030	5030	0
38	20231211	193700	111604060	5030	5030	5030	5030	0
39	20231211	193600	111604060	5030	5030	5030	5030	0
40	20231211	193500	111604060	5030	5030	5030	5030	0
41	20231211	193400	111604060	5030	5030	5030	5030	0
42	20231211	193300	111604060	5030	5030	5030	5030	0
43	20231211	193200	111604060	5030	5030	5030	5030	0
44	20231211	193100	111604060	5030	5030	5030	5030	0
45	20231211	193000	111604060	5030	5030	5030	5030	0
46	20231211	192900	111604060	5030	5030	5030	5030	0
47	20231211	192800	111604060	5030	5030	5030	5030	0
48	20231211	192700	111604060	5030	5030	5030	5030	0
49	20231211	192600	111604060	5030	5030	5030	5030	0
50	20231211	192500	111604060	5030	5030	5030	5030	0
51	20231211	192400	111604060	5030	5030	5030	5030	0
52	20231211	192300	111604060	5030	5030	5030	5030	0
53	20231211	192200	111604060	5030	5030	5030	5030	0
54	20231211	192100	111604060	5030	5030	5030	5030	0
55	20231211	192000	111604060	5030	5030	5030	5030	0
56	20231211	191900	111604060	5030	5030	5030	5030	0
57	20231211	191800	111604060	5030	5030	5030	5030	0
58	20231211	191700	111604060	5030	5030	5030	5030	0
59	20231211	191600	111604060	5030	5030	5030	5030	0
60	20231211	191500	111604060	5030	5030	5030	5030	0
61	20231211	191400	111604060	5030	5030	5030	5030	0
62	20231211	191300	111604060	5030	5030	5030	5030	1605
63	20231211	191200	111604060	5030	5030	5030	5030	0
64	20231211	191100	111604060	5030	5030	5030	5030	0
65	20231211	191000	111604060	5030	5030	5030	5030	0
66	20231211	190900	111604060	5030	5030	5030	5030	0
67	20231211	190800	111604060	5030	5030	5030	5030	0
68	20231211	190700	111604060	5030	5030	5030	5030	0
69	20231211	190600	111604060	5030	5030	5030	5030	0
70	20231211	190500	111604060	5030	5030	5030	5030	0
71	20231211	190400	111604060	5030	5030	5030	5030	0
72	20231211	190300	111604060	5030	5030	5030	5030	0
73	20231211	190200	111604060	5030	5030	5030	5030	0
74	20231211	190100	111604060	5030	5030	5030	5030	0
75	20231211	190000	111604060	5030	5030	5030	5030	0
76	20231211	185900	111604060	5030	5030	5030	5030	0
77	20231211	185800	111604060	5030	5030	5030	5030	0
78	20231211	185700	111604060	5030	5030	5030	5030	0
79	20231211	185600	111604060	5030	5030	5030	5030	0
80	20231211	185500	111604060	5030	5030	5030	5030	0
81	20231211	185400	111604060	5030	5030	5030	5030	0
82	20231211	185300	111604060	5030	5030	5030	5030	0
83	20231211	185200	111604060	5030	5030	5030	5030	0
84	20231211	185100	111604060	5030	5030	5030	5030	0
85	20231211	185000	111604060	5030	5030	5030	5030	0
86	20231211	184900	111604060	5030	5030	5030	5030	0
87	20231211	184800	111604060	5030	5030	5030	5030	0
88	20231211	184700	111604060	5030	5030	5030	5030	0
89	20231211	184600	111604060	5030	5030	5030	5030	0
90	20231211	184500	111604060	5030	5030	5030	5030	0
91	20231211	184400	111604060	5030	5030	5030	5030	0
92	20231211	184300	111604060	5030	5030	5030	5030	1605
93	20231211	184200	111604060	5030	5030	5030	5030	0
94	20231211	184100	111604060	5030	5030	5030	5030	0
95	20231211	184000	111604060	5030	5030	5030	5030	0
96	20231211	183900	111604060	5030	5030	5030	5030	0
97	20231211	183800	111604060	5030	5030	5030	5030	0
98	20231211	183700	111604060	5030	5030	5030	5030	0
99	20231211	183600	111604060	5030	5030	5030	5030	0
100	20231211	183500	111604060	5030	5030	5030	5030	0
101	20231211	183400	111604060	5030	5030	5030	5030	0
102	20231211	183300	111604060	5030	5030	5030	5030	0
103	20231211	183200	111604060	5030	5030	5030	5030	0
104	20231211	183100	111604060	5030	5030	5030	5030	0
105	20231211	183000	111604060	5030	5030	5030	5030	0
106	20231211	182900	111604060	5030	5030	5030	5030	0
107	20231211	182800	111604060	5030	5030	5030	5030	0
108	20231211	182700	111604060	5030	5030	5030	5030	0
109	20231211	182600	111604060	5030	5030	5030	5030	0
110	20231211	182500	111604060	5030	5030	5030	5030	0
111	20231211	182400	111604060	5030	5030	5030	5030	0
112	20231211	182300	111604060	5030	5030	5030	5030	0
113	20231211	182200	111604060	5030	5030	5030	5030	0
114	20231211	182100	111604060	5030	5030	5030	5030	0
115	20231211	182000	111604060	5030	5030	5030	5030	0
116	20231211	181900	111604060	5030	5030	5030	5030	0
117	20231211	181800	111604060	5030	5030	5030	5030	0
118	20231211	181700	111604060	5030	5030	5030	5030	0
119	20231211	181600	111604060	5030	5030	5030	5030	0
120	20231211	181500	111604060	5030	5030	5030	5030	0
121	20231211	181400	111604060	5030	5030	5030	5030	0
122	20231211	181300	111604060	5030	5030	5030	5030	1605
123	20231211	181200	111604060	5030	5030	5030	5030	0
124	20231211	181100	111604060	5030	5030	5030	5030	0
125	20231211	181000	111604060	5030	5030	5030	5030	0
126	20231211	180900	111604060	5030	5030	5030	5030	0
127	20231211	180800	111604060	5030	5030	5030	5030	0
128	20231211	180700	111604060	5030	5030	5030	5030	0
129	20231211	180600	111604060	5030	5030	5030	5030	0
130	20231211	180500	111604060	5030	5030	5030	5030	0
131	20231211	180400	111604060	5030	5030	5030	5030	0
132	20231211	180300	111604060	5030	5030	5030	5030	0
133	20231211	180200	111604060	5030	5030	5030	5030	0
134	20231211	180100	111604060	5030	5030	5030	5030	0
135	20231211	180000	111604060	5030	5030	5030	5030	0
136	20231211	175900	111604060	5030	5030	5030	5030	0
137	20231211	175800	111604060	5030	5030	5030	5030	0
138	20231211	175700	111604060	5030	5030	5030	5030	0
139	20231211	175600	111604060	5030	5030	5030	5030	0
140	20231211	175500	111604060	5030	5030	5030	5030	0
141	20231211	175400	111604060	5030	5030	5030	5030	0
142	20231211	175300	111604060	5030	5030	5030	5030	0
143	20231211	175200	111604060	5030	5030	5030	5030	0
144	20231211	175100	111604060	5030	5030	5030	5030	0
145	20231211	175000	111604060	5030	5030	5030	5030	0
146	20231211	174900	111604060	5030	5030	5030	5030	0
147	20231211	174800	111604060	5030	5030	5030	5030	0
148	20231211	174700	111604060	5030	5030	5030	5030	0
149	20231211	174600	111604060	5030	5030	5030	5030	0
150	20231211	174500	111604060	5030	5030	5030	5030	0
151	20231211	174400	111604060	5030	5030	5030	5030	0
152	20231211	174300	111604060	5030	5030	5030	5030	1605
153	20231211	174200	111604060	5030	5030	5030	5030	0
154	20231211	174100	111604060	5030	5030	5030	5030	0
155	20231211	174000	111604060	5030	5030	5030	5030	0
156	20231211	173900	111604060	5030	5030	5030	5030	0
157	20231211	173800	111604060	5030	5030	5030	5030	0
158	20231211	173700	111604060	5030	5030	5030	5030	0
159	20231211	173600	111604060	5030	5030	5030	5030	0
160	20231211	173500	111604060	5030	5030	5030	5030	0
161	20231211	173400	111604060	5030	5030	5030	5030	0
162	20231211	173300	111604060	5030	5030	5030	5030	0
163	20231211	173200	111604060	5030	5030	5030	5030	0
164	20231211	173100	111604060	5030	5030	5030	5030	0
165	20231211	173000	111604060	5030	5030	5030	5030	0
166	20231211	172900	111604060	5030	5030	5030	5030	0
167	20231211	172800	111604060	5030	5030	5030	5030	0
168	20231211	172700	111604060	5030	5030	5030	5030	0
169	20231211	172600	111604060	5030	5030	5030	5030	0
170	20231211	172500	111604060	5030	5030	5030	5030	0
171	20231211	172400	111604060	5030	5030	5030	5030	0
172	20231211	172300	111604060	5030	5030	5030	5030	0
173	20231211	172200	111604060	5030	5030	5030	5030	0
174	20231211	172100	111604060	5030	5030	5030	5030	0
175	20231211	172000	111604060	5030	5030	5030	5030	0
176	20231211	171900	111604060	5030	5030	5030	5030	0
177	20231211	171800	111604060	5030	5030	5030	5030	0
178	20231211	171700	111604060	5030	5030	5030	5030	0
179	20231211	171600	111604060	5030	5030	5030	5030	0
180	20231211	171500	111604060	5030	5030	5030	5030	0
181	20231211	171400	111604060	5030	5030	5030	5030	0
182	20231211	171300	111604060	5030	5030	5030	5030	1605
183	20231211	171200	111604060	5030	5030	5030	5030	0
184	20231211	171100	111604060	5030	5030	5030	5030	0
185	20231211	171000	111604060	5030	5030	5030	5030	0
186	20231211	170900	111604060	5030	5030	5030	5030	0
187	20231211	170800	111604060	5030	5030	5030	5030	0
188	20231211	170700	111604060	5030	5030	5030	5030	0
189	20231211	170600	111604060	5030	5030	5030	5030	0
190	20231211	170500	111604060	5030	5030	5030	5030	0
191	20231211	170400	111604060	5030	5030	5030	5030	0
192	20231211	170300	111604060	5030	5030	5030	5030	0
193	20231211	170200	111604060	5030	5030	5030	5030	0
194	20231211	170100	111604060	5030	5030	5030	5030	0
195	20231211	170000	111604060	5030	5030	5030	5030	0
196	20231211	165900	111604060	5030	5030	5030	5030	0
197	20231211	165800	111604060	5030	5030	5030	5030	0
198	20231211	165700	111604060	5030	5030	5030	5030	0
199	20231211	165600	111604060	5030	5030	5030	5030	0
200	20231211	165500	111604060	5030	5030	5030	5030	0
201	20231211	165400	111604060	5030	5030	5030	5030	0
202	20231211	165300	111604060	5030	5030	5030	5030	0
203	20231211	165200	111604060	5030	5030	5030	5030	0
204	20231211	165100	111604060	5030	5030	5030	5030	0
205	20231211	165000	111604060	5030	5030	5030	5030	0
206	20231211	164900	111604060	5030	5030	5030	5030	0
207	20231211	164800	111604060	5030	5030	5030	5030	0
208	20231211	164700	111604060	5030	5030	5030	5030	0
209	20231211	164600	111604060	5030	5030	5030	5030	0
210	20231211	164500	111604060	5030	5030	5030	5030	0
211	20231211	164400	111604060	5030	5030	5030	5030	0
212	20231211	164300	111604060	5030	5030	5030	5030	1605
213	20231211	164200	111604060	5030	5030	5030	5030	0
214	20231211	164100	111604060	5030	5030	5030	5030	0
215	20231211	164000	111604060	5030	5030	5030	5030	0
216	20231211	163900	111604060	5030	5030	5030	5030	0
217	20231211	163800	111604060	5030	5030	5030	5030	0
218	20231211	163700	111604060	5030	5030	5030	5030	0
219	20231211	163600	111604060	5030	5030	5030	5030	0
220	20231211	163500	111604060	5030	5030	5030	5030	0
221	20231211	163400	111604060	5030	5030	5030	5030	0
222	20231211	163300	111604060	5030	5030	5030	5030	0
223	20231211	163200	111604060	5030	5030	5030	5030	0
224	20231211	163100	111604060	5030	5030	5030	5030	0
225	20231211	163000	111604060	5030	5030	5030	5030	0
226	20231211	162900	111604060	5030	5030	5030	5030	0
227	20231211	162800	111604060	5030	5030	5030	5030	0
228	20231211	162700	111604060	5030	5030	5030	5030	0
229	20231211	162600	111604060	5030	5030	5030	5030	0
230	20231211	162500	111604060	5030	5030	5030	5030	0
231	20231211	162400	111604060	5030	5030	5030	5030	0
232	20231211	162300	111604060	5030	5030	5030	5030	0
233	20231211	162200	111604060	5030	5030	5030	5030	0
234	20231211	162100	111604060	5030	5030	5030	5030	0
235	20231211	162000	111604060	5030	5030	5030	5030	0
236	20231211	161900	111604060	5030	5030	5030	5030	0
237	20231211	161800	111604060	5030	5030	5030	5030	0
238	20231211	161700	111604060	5030	5030	5030	5030	0
239	20231211	161600	111604060	5030	5030	5030	5030	0
240	20231211	161500	111604060	5030	5030	5030	5030	0
241	20231211	161400	111604060	5030	5030	5030	5030	0
242	20231211	161300	111604060	5030	5030	5030	5030	1605
243	20231211	161200	111604060	5030	5030	5030	5030	0
244	20231211	161100	111604060	5030	5030	5030	5030	0
245	20231211	161000	111604060	5030	5030	5030	5030	0
246	20231211	160900	111604060	5030	5030	5030	5030	0
247	20231211	160800	111604060	5030	5030	5030	5030	0
248	20231211	160700	111604060	5030	5030	5030	5030	0
249	20231211	160600	111604060	5030	5030	5030	5030	0
250	20231211	160500	111604060	5030	5030	5030	5030	0
251	20231211	160400	111604060	5030	5030	5030	5030	0
252	20231211	160300	111604060	5030	5030	5030	5030	0
253	20231211	160200	111604060	5030	5030	5030	5030	0
254	20231211	160100	111604060	5030	5030	5030	5030	0
255	20231211	160000	111604060	5030	5030	5030	5030	0
256	20231211	155900	111604060	5030	5030	5030	5030	0
257	20231211	155800	111604060	5030	5030	5030	5030	0
258	20231211	155700	111604060	5030	5030	5030	5030	0
259	20231211	155600	111604060	5030	5030	5030	5030	0
260	20231211	155500	111604060	5030	5030	5030	5030	0
261	20231211	155400	111604060	5030	5030	5030	5030	0
262	20231211	155300	111604060	5030	5030	5030	5030	0
263	20231211	155200	111604060	5030	5030	5030	5030	0
264	20231211	155100	111604060	5030	5030	5030	5030	0
265	20231211	155000	111604060	5030	5030	5030	5030	0
266	20231211	154900	111604060	5030	5030	5030	5030	0
267	20231211	154800	111604060	5030	5030	5030	5030	0
268	20231211	154700	111604060	5030	5030	5030	5030	0
269	20231211	154600	111604060	5030	5030	5030	5030	0
270	20231211	154500	111604060	5030	5030	5030	5030	0
271	20231211	154400	111604060	5030	5030	5030	5030	0
272	20231211	154300	111604060	5030	5030	5030	5030	1605
273	20231211	154200	111604060	5030	5030	5030	5030	0
274	20231211	154100	111604060	5030	5030	5030	5030	0
275	20231211	154000	111604060	5030	5030	5030	5030	0
276	20231211	153900	111604060	5030	5030	5030	5030	0
277	20231211	153800	111604060	5030	5030	5030	5030	0
278	20231211	153700	111604060	5030	5030	5030	5030	0
279	20231211	153600	111604060	5030	5030	5030	5030	0
280	20231211	153500	111604060	5030	5030	5030	5030	0
281	20231211	153400	111604060	5030	5030	5030	5030	0
282	20231211	153300	111604060	5030	5030	5030	5030	0
283	20231211	153200	111604060	5030	5030	5030	5030	0
284	20231211	153100	111604060	5030	5030	5030	5030	0
285	20231211	153000	111604060	5030	5030	5030	5030	1605
286	20231211	152900	103530910	5050	5050	5050	5050	0
287	20231211	152800	103530910	5050	5050	5050	5050	0
288	20231211	152700	103530910	5050	5050	5050	5050	0
289	20231211	152600	103530910	5050	5050	5050	5050	0
290	20231211	152500	103530910	5050	5050	5050	5050	0
291	20231211	152400	103530910	5050	5050	5050	5050	0
292	20231211	152300	103530910	5050	5050	5050	5050	0
293	20231211	152200	103530910	5050	5050	5050	5050	0
294	20231211	152100	103530910	5050	5050	5050	5050	0
295	20231211	152000	103530910	5050	5050	5050	5050	0
296	20231211	151900	103530910	5050	5050	5050	5050	15
297	20231211	151800	103455160	5060	5060	5060	5060	1
298	20231211	151700	103450100	5060	5060	5060	5060	0
299	20231211	151600	103450100	5060	5060	5060	5060	0
300	20231211	151500	103450100	5060	5060	5060	5060	0
301	20231211	151400	103450100	5060	5060	5060	5060	0
302	20231211	151300	103450100	5060	5060	5060	5060	0
303	20231211	151200	103450100	5060	5060	5060	5060	119
304	20231211	151100	102847960	5060	5060	5060	5060	0
305	20231211	151000	102847960	5060	5060	5060	5060	236
306	20231211	150900	101653800	5060	5060	5060	5060	1
307	20231211	150800	101648740	5060	5060	5060	5060	0
308	20231211	150700	101648740	5060	5060	5060	5060	5
309	20231211	150600	101623440	5050	5050	5050	5050	0
310	20231211	150500	101623440	5050	5060	5060	5050	155
311	20231211	150400	100840670	5070	5070	5070	5070	1
312	20231211	150300	100835600	5060	5060	5060	5060	44
313	20231211	150200	100612960	5070	5070	5070	5070	20
314	20231211	150100	100511560	5070	5040	5070	5040	8
315	20231211	150000	100471090	5040	5040	5040	5040	191
316	20231211	145900	99508450	5080	5080	5080	5080	0
317	20231211	145800	99508450	5080	5080	5080	5040	1070
318	20231211	145700	94111180	5070	5070	5070	5070	43
319	20231211	145600	93893170	5080	5080	5080	5080	1
320	20231211	145500	93888090	5050	5080	5080	5050	1010
321	20231211	145400	88787190	5090	5090	5090	5080	5
322	20231211	145300	88761770	5050	5060	5060	5050	95
323	20231211	145200	88281840	5090	5090	5090	5090	0
324	20231211	145100	88281840	5090	5090	5090	5090	0
325	20231211	145000	88281840	5090	5090	5090	5090	0
326	20231211	144900	88281840	5090	5090	5090	5090	0
327	20231211	144800	88281840	5090	5090	5090	5090	0
328	20231211	144700	88281840	5090	5090	5090	5090	0
329	20231211	144600	88281840	5090	5090	5090	5090	0
330	20231211	144500	88281840	5090	5090	5090	5090	0
331	20231211	144400	88281840	5090	5090	5090	5090	0
332	20231211	144300	88281840	5090	5090	5090	5090	0
333	20231211	144200	88281840	5090	5090	5090	5090	0
334	20231211	144100	88281840	5090	5090	5090	5090	0
335	20231211	144000	88281840	5090	5090	5090	5090	0
336	20231211	143900	88281840	5090	5090	5090	5090	10
337	20231211	143800	88230940	5070	5070	5070	5070	0
338	20231211	143700	88230940	5070	5070	5070	5070	600
339	20231211	143600	85188940	5070	5070	5070	5070	1
340	20231211	143500	85183870	5050	5050	5050	5050	1300
341	20231211	143400	78618870	5060	5060	5060	5060	200
342	20231211	143300	77606870	5090	5090	5090	5090	0
343	20231211	143200	77606870	5090	5090	5090	5090	0
344	20231211	143100	77606870	5090	5090	5090	5090	1
345	20231211	143000	77601780	5090	5090	5090	5090	0
346	20231211	142900	77601780	5090	5090	5090	5090	0
347	20231211	142800	77601780	5090	5090	5090	5090	1
348	20231211	142700	77596690	5060	5060	5060	5060	0
349	20231211	142600	77596690	5060	5060	5060	5060	0
350	20231211	142500	77596690	5060	5060	5060	5060	0
351	20231211	142400	77596690	5060	5080	5080	5060	292
352	20231211	142300	76117190	5090	5090	5090	5090	0
353	20231211	142200	76117190	5090	5090	5090	5090	0
354	20231211	142100	76117190	5090	5090	5090	5090	0
355	20231211	142000	76117190	5090	5090	5090	5090	0
356	20231211	141900	76117190	5090	5090	5090	5090	0
357	20231211	141800	76117190	5090	5090	5090	5090	0
358	20231211	141700	76117190	5090	5090	5090	5090	0
359	20231211	141600	76117190	5090	5090	5090	5090	0
360	20231211	141500	76117190	5090	5090	5090	5090	0
361	20231211	141400	76117190	5090	5090	5090	5090	0
362	20231211	141300	76117190	5090	5090	5090	5090	155
363	20231211	141200	75328240	5100	5100	5100	5100	0
364	20231211	141100	75328240	5100	5100	5100	5100	0
365	20231211	141000	75328240	5100	5100	5100	5100	0
366	20231211	140900	75328240	5100	5100	5100	5100	0
367	20231211	140800	75328240	5100	5100	5100	5100	0
368	20231211	140700	75328240	5100	5100	5100	5100	6
369	20231211	140600	75297640	5110	5110	5110	5110	0
370	20231211	140500	75297640	5110	5110	5110	5110	0
371	20231211	140400	75297640	5110	5110	5110	5110	0
372	20231211	140300	75297640	5110	5110	5110	5110	0
373	20231211	140200	75297640	5110	5110	5110	5110	0
374	20231211	140100	75297640	5110	5110	5110	5110	0
375	20231211	140000	75297640	5110	5110	5110	5110	0
376	20231211	135900	75297640	5110	5110	5110	5110	0
377	20231211	135800	75297640	5110	5110	5110	5110	0
378	20231211	135700	75297640	5110	5110	5110	5110	0
379	20231211	135600	75297640	5110	5110	5110	5110	0
380	20231211	135500	75297640	5110	5110	5110	5110	0
381	20231211	135400	75297640	5110	5110	5110	5110	0
382	20231211	135300	75297640	5110	5110	5110	5110	1
383	20231211	135200	75292530	5110	5110	5110	5110	0
384	20231211	135100	75292530	5110	5110	5110	5110	20
385	20231211	135000	75190330	5110	5110	5110	5110	0
386	20231211	134900	75190330	5110	5110	5110	5110	0
387	20231211	134800	75190330	5110	5110	5110	5110	1
388	20231211	134700	75185220	5100	5100	5100	5100	0
389	20231211	134600	75185220	5100	5100	5100	5100	13
390	20231211	134500	75118920	5100	5100	5100	5100	0
391	20231211	134400	75118920	5100	5100	5100	5100	0
392	20231211	134300	75118920	5100	5100	5100	5100	100
393	20231211	134200	74608920	5100	5100	5100	5100	0
394	20231211	134100	74608920	5100	5100	5100	5100	0
395	20231211	134000	74608920	5100	5100	5100	5100	0
396	20231211	133900	74608920	5100	5100	5100	5100	0
397	20231211	133800	74608920	5100	5100	5100	5100	0
398	20231211	133700	74608920	5100	5100	5100	5100	0
399	20231211	133600	74608920	5100	5100	5100	5100	0
400	20231211	133500	74608920	5100	5100	5100	5100	0
401	20231211	133400	74608920	5100	5100	5100	5100	0
402	20231211	133300	74608920	5100	5100	5100	5100	0
403	20231211	133200	74608920	5100	5100	5100	5100	0
404	20231211	133100	74608920	5100	5100	5100	5100	0
405	20231211	133000	74608920	5100	5100	5100	5100	0
406	20231211	132900	74608920	5100	5100	5100	5100	0
407	20231211	132800	74608920	5100	5100	5100	5100	0
408	20231211	132700	74608920	5100	5100	5100	5100	0
409	20231211	132600	74608920	5100	5100	5100	5100	0
410	20231211	132500	74608920	5100	5100	5100	5100	0
411	20231211	132400	74608920	5100	5100	5100	5100	0
412	20231211	132300	74608920	5100	5100	5100	5100	0
413	20231211	132200	74608920	5100	5100	5100	5100	1
414	20231211	132100	74603820	5060	5070	5070	5060	534
415	20231211	132000	71901180	5060	5100	5100	5060	2151
416	20231211	131900	60996640	5120	5120	5120	5120	0
417	20231211	131800	60996640	5120	5120	5120	5120	0
418	20231211	131700	60996640	5120	5120	5120	5120	0
419	20231211	131600	60996640	5120	5120	5120	5120	0
420	20231211	131500	60996640	5120	5120	5120	5120	0
421	20231211	131400	60996640	5120	5120	5120	5120	1
422	20231211	131300	60991520	5100	5100	5100	5100	0
423	20231211	131200	60991520	5100	5100	5100	5100	0
424	20231211	131100	60991520	5100	5100	5100	5100	0
425	20231211	131000	60991520	5100	5100	5100	5100	0
426	20231211	130900	60991520	5100	5100	5100	5100	0
427	20231211	130800	60991520	5100	5100	5100	5100	3
428	20231211	130700	60976220	5120	5120	5120	5120	0
429	20231211	130600	60976220	5120	5120	5120	5120	0
430	20231211	130500	60976220	5120	5120	5120	5120	0
431	20231211	130400	60976220	5120	5120	5120	5120	0
432	20231211	130300	60976220	5120	5120	5120	5120	0
433	20231211	130200	60976220	5120	5120	5120	5120	0
434	20231211	130100	60976220	5120	5120	5120	5120	31
435	20231211	130000	60817500	5120	5120	5120	5120	0
436	20231211	125900	60817500	5120	5120	5120	5120	0
437	20231211	125800	60817500	5120	5120	5120	5120	0
438	20231211	125700	60817500	5120	5120	5120	5120	0
439	20231211	125600	60817500	5120	5120	5120	5120	0
440	20231211	125500	60817500	5120	5120	5120	5120	0
441	20231211	125400	60817500	5120	5120	5120	5120	100
442	20231211	125300	60305500	5120	5120	5120	5120	0
443	20231211	125200	60305500	5120	5120	5120	5120	0
444	20231211	125100	60305500	5120	5120	5120	5120	0
445	20231211	125000	60305500	5120	5120	5120	5120	11
446	20231211	124900	60249180	5130	5130	5130	5130	0
447	20231211	124800	60249180	5130	5130	5130	5130	0
448	20231211	124700	60249180	5130	5130	5130	5130	0
449	20231211	124600	60249180	5130	5130	5130	5130	0
450	20231211	124500	60249180	5130	5130	5130	5130	0
451	20231211	124400	60249180	5130	5130	5130	5130	0
452	20231211	124300	60249180	5130	5130	5130	5130	0
453	20231211	124200	60249180	5130	5130	5130	5130	0
454	20231211	124100	60249180	5130	5130	5130	5130	0
455	20231211	124000	60249180	5130	5130	5130	5130	0
456	20231211	123900	60249180	5130	5130	5130	5130	0
457	20231211	123800	60249180	5130	5130	5130	5130	0
458	20231211	123700	60249180	5130	5130	5130	5130	0
459	20231211	123600	60249180	5130	5130	5130	5130	0
460	20231211	123500	60249180	5130	5130	5130	5130	0
461	20231211	123400	60249180	5130	5130	5130	5130	0
462	20231211	123300	60249180	5130	5130	5130	5130	0
463	20231211	123200	60249180	5130	5130	5130	5130	1
464	20231211	123100	60244050	5090	5100	5100	5090	145
465	20231211	123000	59505900	5130	5130	5130	5130	0
466	20231211	122900	59505900	5130	5130	5130	5130	569
467	20231211	122800	56586930	5130	5130	5130	5130	0
468	20231211	122700	56586930	5130	5130	5130	5130	0
469	20231211	122600	56586930	5130	5130	5130	5130	0
470	20231211	122500	56586930	5130	5130	5130	5130	0
471	20231211	122400	56586930	5130	5130	5130	5130	0
472	20231211	122300	56586930	5130	5130	5130	5130	0
473	20231211	122200	56586930	5130	5130	5130	5130	0
474	20231211	122100	56586930	5130	5130	5130	5130	292
475	20231211	122000	55088970	5130	5130	5130	5130	1000
476	20231211	121900	49958970	5130	5120	5130	5120	145
477	20231211	121800	49215240	5120	5120	5120	5120	21
478	20231211	121700	49107720	5120	5120	5120	5120	2
479	20231211	121600	49097480	5110	5110	5110	5110	0
480	20231211	121500	49097480	5110	5110	5110	5110	978
481	20231211	121400	44099900	5110	5110	5110	5110	0
482	20231211	121300	44099900	5110	5110	5110	5110	4
483	20231211	121200	44079460	5110	5110	5110	5110	0
484	20231211	121100	44079460	5110	5110	5110	5110	30
485	20231211	121000	43926160	5090	5090	5090	5090	0
486	20231211	120900	43926160	5090	5090	5090	5090	0
487	20231211	120800	43926160	5090	5090	5090	5090	0
488	20231211	120700	43926160	5090	5090	5090	5090	0
489	20231211	120600	43926160	5090	5090	5090	5090	0
490	20231211	120500	43926160	5090	5090	5090	5090	20
491	20231211	120400	43824360	5110	5110	5110	5110	0
492	20231211	120300	43824360	5110	5110	5110	5110	0
493	20231211	120200	43824360	5110	5110	5110	5110	0
494	20231211	120100	43824360	5110	5110	5110	5110	0
495	20231211	120000	43824360	5110	5110	5110	5110	0
496	20231211	115900	43824360	5110	5110	5110	5110	0
497	20231211	115800	43824360	5110	5110	5110	5110	0
498	20231211	115700	43824360	5110	5110	5110	5110	0
499	20231211	115600	43824360	5110	5110	5110	5110	1
500	20231211	115500	43819250	5110	5110	5110	5110	0
501	20231211	115400	43819250	5110	5110	5110	5110	0
502	20231211	115300	43819250	5110	5110	5110	5110	0
503	20231211	115200	43819250	5110	5110	5110	5110	0
504	20231211	115100	43819250	5110	5110	5110	5110	0
505	20231211	115000	43819250	5110	5110	5110	5110	0
506	20231211	114900	43819250	5110	5110	5110	5110	4
507	20231211	114800	43798810	5110	5110	5110	5110	0
508	20231211	114700	43798810	5110	5110	5110	5110	0
509	20231211	114600	43798810	5110	5110	5110	5110	2
510	20231211	114500	43788590	5110	5110	5110	5110	0
511	20231211	114400	43788590	5110	5110	5110	5110	0
512	20231211	114300	43788590	5110	5110	5110	5110	0
513	20231211	114200	43788590	5110	5110	5110	5110	124
514	20231211	114100	43154950	5110	5110	5110	5110	0
515	20231211	114000	43154950	5110	5110	5110	5110	0
516	20231211	113900	43154950	5110	5100	5110	5100	99
517	20231211	113800	42650030	5100	5100	5100	5100	0
518	20231211	113700	42650030	5100	5100	5100	5100	102
519	20231211	113600	42129830	5100	5100	5100	5100	0
520	20231211	113500	42129830	5100	5100	5100	5100	0
521	20231211	113400	42129830	5100	5100	5100	5100	0
522	20231211	113300	42129830	5100	5100	5100	5100	0
523	20231211	113200	42129830	5100	5100	5100	5100	0
524	20231211	113100	42129830	5100	5100	5100	5100	0
525	20231211	113000	42129830	5100	5100	5100	5100	0
526	20231211	112900	42129830	5100	5100	5100	5100	0
527	20231211	112800	42129830	5100	5100	5100	5100	0
528	20231211	112700	42129830	5100	5100	5100	5100	0
529	20231211	112600	42129830	5100	5100	5100	5100	0
530	20231211	112500	42129830	5100	5100	5100	5100	0
531	20231211	112400	42129830	5100	5100	5100	5100	0
532	20231211	112300	42129830	5100	5100	5100	5100	0
533	20231211	112200	42129830	5100	5100	5100	5100	0
534	20231211	112100	42129830	5100	5100	5100	5100	0
535	20231211	112000	42129830	5100	5100	5100	5100	0
536	20231211	111900	42129830	5100	5100	5100	5100	0
537	20231211	111800	42129830	5100	5100	5100	5100	0
538	20231211	111700	42129830	5100	5100	5100	5100	0
539	20231211	111600	42129830	5100	5100	5100	5100	0
540	20231211	111500	42129830	5100	5100	5100	5100	0
541	20231211	111400	42129830	5100	5100	5100	5100	0
542	20231211	111300	42129830	5100	5100	5100	5100	0
543	20231211	111200	42129830	5100	5100	5100	5100	0
544	20231211	111100	42129830	5100	5100	5100	5100	0
545	20231211	111000	42129830	5100	5090	5100	5090	2
546	20231211	110900	42119640	5090	5090	5090	5090	613
547	20231211	110800	38999470	5090	5090	5090	5090	0
548	20231211	110700	38999470	5090	5090	5090	5090	0
549	20231211	110600	38999470	5090	5090	5090	5090	0
550	20231211	110500	38999470	5090	5090	5090	5090	0
551	20231211	110400	38999470	5090	5090	5090	5090	0
552	20231211	110300	38999470	5090	5090	5090	5090	0
553	20231211	110200	38999470	5090	5090	5090	5090	0
554	20231211	110100	38999470	5090	5090	5090	5090	0
555	20231211	110000	38999470	5090	5090	5090	5090	0
556	20231211	105900	38999470	5090	5090	5090	5090	0
557	20231211	105800	38999470	5090	5090	5090	5090	1
558	20231211	105700	38994380	5080	5080	5080	5080	0
559	20231211	105600	38994380	5080	5080	5080	5080	200
560	20231211	105500	37978380	5090	5090	5090	5090	5
561	20231211	105400	37952930	5110	5110	5110	5110	0
562	20231211	105300	37952930	5110	5110	5110	5110	0
563	20231211	105200	37952930	5110	5110	5110	5110	0
564	20231211	105100	37952930	5110	5110	5110	5110	1
565	20231211	105000	37947820	5070	5070	5070	5070	0
566	20231211	104900	37947820	5070	5070	5070	5070	1
567	20231211	104800	37942750	5070	5070	5070	5070	0
568	20231211	104700	37942750	5070	5070	5070	5070	0
569	20231211	104600	37942750	5070	5070	5070	5070	0
570	20231211	104500	37942750	5070	5090	5090	5070	2500
571	20231211	104400	25253130	5110	5110	5110	5110	0
572	20231211	104300	25253130	5110	5110	5110	5110	0
573	20231211	104200	25253130	5110	5110	5110	5110	0
574	20231211	104100	25253130	5110	5110	5110	5110	0
575	20231211	104000	25253130	5110	5110	5110	5110	0
576	20231211	103900	25253130	5110	5110	5110	5110	1
577	20231211	103800	25248020	5090	5090	5090	5090	0
578	20231211	103700	25248020	5090	5090	5090	5090	25
579	20231211	103600	25120770	5110	5110	5110	5110	0
580	20231211	103500	25120770	5110	5110	5110	5110	0
581	20231211	103400	25120770	5110	5110	5110	5110	10
582	20231211	103300	25069670	5110	5110	5110	5110	8
583	20231211	103200	25028790	5110	5110	5110	5110	0
584	20231211	103100	25028790	5110	5110	5110	5110	0
585	20231211	103000	25028790	5110	5110	5110	5110	0
586	20231211	102900	25028790	5110	5110	5110	5110	0
587	20231211	102800	25028790	5110	5110	5110	5110	1
588	20231211	102700	25023680	5090	5090	5090	5090	62
589	20231211	102600	24708100	5090	5090	5090	5090	0
590	20231211	102500	24708100	5090	5090	5090	5090	1
591	20231211	102400	24703010	5100	5100	5100	5100	0
592	20231211	102300	24703010	5100	5100	5100	5100	0
593	20231211	102200	24703010	5100	5100	5100	5100	1237
594	20231211	102100	18394310	5130	5130	5130	5130	0
595	20231211	102000	18394310	5130	5130	5130	5130	0
596	20231211	101900	18394310	5130	5130	5130	5130	1
597	20231211	101800	18389180	5110	5110	5110	5110	284
598	20231211	101700	16937940	5130	5130	5130	5130	0
599	20231211	101600	16937940	5130	5130	5130	5130	0
600	20231211	101500	16937940	5130	5130	5130	5130	1
601	20231211	101400	16932810	5110	5110	5110	5110	1
602	20231211	101300	16927700	5140	5140	5140	5140	0
603	20231211	101200	16927700	5140	5140	5140	5140	0
604	20231211	101100	16927700	5140	5140	5140	5140	0
605	20231211	101000	16927700	5140	5140	5140	5140	0
606	20231211	100900	16927700	5140	5140	5140	5140	0
607	20231211	100800	16927700	5140	5140	5140	5140	0
608	20231211	100700	16927700	5140	5140	5140	5140	0
609	20231211	100600	16927700	5140	5140	5140	5140	0
610	20231211	100500	16927700	5140	5140	5140	5140	0
611	20231211	100400	16927700	5140	5140	5140	5140	0
612	20231211	100300	16927700	5140	5140	5140	5140	0
613	20231211	100200	16927700	5140	5140	5140	5140	0
614	20231211	100100	16927700	5140	5140	5140	5140	0
615	20231211	100000	16927700	5140	5140	5140	5140	0
616	20231211	095900	16927700	5140	5140	5140	5140	0
617	20231211	095800	16927700	5140	5140	5140	5140	0
618	20231211	095700	16927700	5140	5140	5140	5140	0
619	20231211	095600	16927700	5140	5140	5140	5140	0
620	20231211	095500	16927700	5140	5140	5140	5140	0
621	20231211	095400	16927700	5140	5140	5140	5140	0
622	20231211	095300	16927700	5140	5140	5140	5140	0
623	20231211	095200	16927700	5140	5140	5140	5140	0
624	20231211	095100	16927700	5140	5140	5140	5140	119
625	20231211	095000	16316040	5150	5150	5150	5150	0
626	20231211	094900	16316040	5150	5130	5150	5130	138
627	20231211	094800	15608020	5150	5150	5150	5150	0
628	20231211	094700	15608020	5150	5150	5150	5150	0
629	20231211	094600	15608020	5150	5130	5150	5130	12
630	20231211	094500	15546420	5130	5140	5150	5130	1138
631	20231211	094400	9689350	5140	5140	5140	5140	0
632	20231211	094300	9689350	5140	5140	5140	5140	0
633	20231211	094200	9689350	5140	5140	5140	5140	0
634	20231211	094100	9689350	5140	5140	5140	5140	1
635	20231211	094000	9684210	5150	5150	5150	5150	0
636	20231211	093900	9684210	5150	5150	5150	5150	0
637	20231211	093800	9684210	5150	5150	5150	5150	0
638	20231211	093700	9684210	5150	5140	5150	5140	43
639	20231211	093600	9463130	5140	5110	5140	5110	200
640	20231211	093500	8438260	5080	5080	5080	5080	100
641	20231211	093400	7930260	5070	5110	5110	5070	400
642	20231211	093300	5890260	5070	5070	5070	5070	0
643	20231211	093200	5890260	5070	5090	5090	5070	260
644	20231211	093100	4570980	5120	5120	5120	5120	0
645	20231211	093000	4570980	5120	5120	5120	5120	0
646	20231211	092900	4570980	5120	5120	5120	5120	0
647	20231211	092800	4570980	5120	5120	5120	5120	2
648	20231211	092700	4560740	5060	5060	5060	5060	0
649	20231211	092600	4560740	5060	5060	5060	5060	0
650	20231211	092500	4560740	5060	5060	5060	5060	0
651	20231211	092400	4560740	5060	5060	5060	5060	0
652	20231211	092300	4560740	5060	5060	5060	5060	0
653	20231211	092200	4560740	5060	5060	5060	5060	0
654	20231211	092100	4560740	5060	5060	5060	5060	0
655	20231211	092000	4560740	5060	5060	5060	5060	0
656	20231211	091900	4560740	5060	5060	5060	5060	0
657	20231211	091800	4560740	5060	5060	5060	5060	0
658	20231211	091700	4560740	5060	5100	5100	5060	300
659	20231211	091600	3035190	5120	5120	5120	5120	200
660	20231211	091500	2011190	5130	5130	5130	5130	0
661	20231211	091400	2011190	5130	5130	5130	5130	0
662	20231211	091300	2011190	5130	5130	5130	5130	2
663	20231211	091200	2000930	5120	5080	5120	5080	348
664	20231211	091100	229050	5090	5090	5090	5090	0
665	20231211	091000	229050	5090	5090	5090	5090	0
666	20231211	090900	229050	5090	5090	5090	5090	0
667	20231211	090800	229050	5090	5090	5090	5090	0
668	20231211	090700	229050	5090	5090	5090	5090	20
669	20231211	090600	127250	5090	5090	5090	5090	0
670	20231211	090500	127250	5090	5090	5090	5090	1
671	20231211	090400	122160	5090	5090	5090	5090	2
672	20231211	090300	111980	5090	5090	5090	5090	0
673	20231211	090200	111980	5090	5090	5090	5090	0
674	20231211	090100	111980	5090	5090	5090	5090	0
675	20231211	090000	111980	5090	5090	5090	5090	22