KissMeData/335810/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210800	116059955	4665	4665	4665	4665	1304
3	20231213	210700	116059955	4665	4665	4665	4665	0
4	20231213	210600	116059955	4665	4665	4665	4665	0
5	20231213	210500	116059955	4665	4665	4665	4665	0
6	20231213	210400	116059955	4665	4665	4665	4665	0
7	20231213	210300	116059955	4665	4665	4665	4665	0
8	20231213	210200	116059955	4665	4665	4665	4665	0
9	20231213	210100	116059955	4665	4665	4665	4665	0
10	20231213	210000	116059955	4665	4665	4665	4665	0
11	20231213	205900	116059955	4665	4665	4665	4665	0
12	20231213	205800	116059955	4665	4665	4665	4665	0
13	20231213	205700	116059955	4665	4665	4665	4665	0
14	20231213	205600	116059955	4665	4665	4665	4665	0
15	20231213	205500	116059955	4665	4665	4665	4665	0
16	20231213	205400	116059955	4665	4665	4665	4665	0
17	20231213	205300	116059955	4665	4665	4665	4665	0
18	20231213	205200	116059955	4665	4665	4665	4665	0
19	20231213	205100	116059955	4665	4665	4665	4665	0
20	20231213	205000	116059955	4665	4665	4665	4665	0
21	20231213	204900	116059955	4665	4665	4665	4665	0
22	20231213	204800	116059955	4665	4665	4665	4665	0
23	20231213	204700	116059955	4665	4665	4665	4665	0
24	20231213	204600	116059955	4665	4665	4665	4665	0
25	20231213	204500	116059955	4665	4665	4665	4665	0
26	20231213	204400	116059955	4665	4665	4665	4665	0
27	20231213	204300	116059955	4665	4665	4665	4665	0
28	20231213	204200	116059955	4665	4665	4665	4665	0
29	20231213	204100	116059955	4665	4665	4665	4665	0
30	20231213	204000	116059955	4665	4665	4665	4665	0
31	20231213	203900	116059955	4665	4665	4665	4665	0
32	20231213	203800	116059955	4665	4665	4665	4665	1304
33	20231213	203700	116059955	4665	4665	4665	4665	0
34	20231213	203600	116059955	4665	4665	4665	4665	0
35	20231213	203500	116059955	4665	4665	4665	4665	0
36	20231213	203400	116059955	4665	4665	4665	4665	0
37	20231213	203300	116059955	4665	4665	4665	4665	0
38	20231213	203200	116059955	4665	4665	4665	4665	0
39	20231213	203100	116059955	4665	4665	4665	4665	0
40	20231213	203000	116059955	4665	4665	4665	4665	0
41	20231213	202900	116059955	4665	4665	4665	4665	0
42	20231213	202800	116059955	4665	4665	4665	4665	0
43	20231213	202700	116059955	4665	4665	4665	4665	0
44	20231213	202600	116059955	4665	4665	4665	4665	0
45	20231213	202500	116059955	4665	4665	4665	4665	0
46	20231213	202400	116059955	4665	4665	4665	4665	0
47	20231213	202300	116059955	4665	4665	4665	4665	0
48	20231213	202200	116059955	4665	4665	4665	4665	0
49	20231213	202100	116059955	4665	4665	4665	4665	0
50	20231213	202000	116059955	4665	4665	4665	4665	0
51	20231213	201900	116059955	4665	4665	4665	4665	0
52	20231213	201800	116059955	4665	4665	4665	4665	0
53	20231213	201700	116059955	4665	4665	4665	4665	0
54	20231213	201600	116059955	4665	4665	4665	4665	0
55	20231213	201500	116059955	4665	4665	4665	4665	0
56	20231213	201400	116059955	4665	4665	4665	4665	0
57	20231213	201300	116059955	4665	4665	4665	4665	0
58	20231213	201200	116059955	4665	4665	4665	4665	0
59	20231213	201100	116059955	4665	4665	4665	4665	0
60	20231213	201000	116059955	4665	4665	4665	4665	0
61	20231213	200900	116059955	4665	4665	4665	4665	0
62	20231213	200800	116059955	4665	4665	4665	4665	1304
63	20231213	200700	116059955	4665	4665	4665	4665	0
64	20231213	200600	116059955	4665	4665	4665	4665	0
65	20231213	200500	116059955	4665	4665	4665	4665	0
66	20231213	200400	116059955	4665	4665	4665	4665	0
67	20231213	200300	116059955	4665	4665	4665	4665	0
68	20231213	200200	116059955	4665	4665	4665	4665	0
69	20231213	200100	116059955	4665	4665	4665	4665	0
70	20231213	200000	116059955	4665	4665	4665	4665	0
71	20231213	195900	116059955	4665	4665	4665	4665	0
72	20231213	195800	116059955	4665	4665	4665	4665	0
73	20231213	195700	116059955	4665	4665	4665	4665	0
74	20231213	195600	116059955	4665	4665	4665	4665	0
75	20231213	195500	116059955	4665	4665	4665	4665	0
76	20231213	195400	116059955	4665	4665	4665	4665	0
77	20231213	195300	116059955	4665	4665	4665	4665	0
78	20231213	195200	116059955	4665	4665	4665	4665	0
79	20231213	195100	116059955	4665	4665	4665	4665	0
80	20231213	195000	116059955	4665	4665	4665	4665	0
81	20231213	194900	116059955	4665	4665	4665	4665	0
82	20231213	194800	116059955	4665	4665	4665	4665	0
83	20231213	194700	116059955	4665	4665	4665	4665	0
84	20231213	194600	116059955	4665	4665	4665	4665	0
85	20231213	194500	116059955	4665	4665	4665	4665	0
86	20231213	194400	116059955	4665	4665	4665	4665	0
87	20231213	194300	116059955	4665	4665	4665	4665	0
88	20231213	194200	116059955	4665	4665	4665	4665	0
89	20231213	194100	116059955	4665	4665	4665	4665	0
90	20231213	194000	116059955	4665	4665	4665	4665	0
91	20231213	193900	116059955	4665	4665	4665	4665	0
92	20231213	193800	116059955	4665	4665	4665	4665	1304
93	20231213	193700	116059955	4665	4665	4665	4665	0
94	20231213	193600	116059955	4665	4665	4665	4665	0
95	20231213	193500	116059955	4665	4665	4665	4665	0
96	20231213	193400	116059955	4665	4665	4665	4665	0
97	20231213	193300	116059955	4665	4665	4665	4665	0
98	20231213	193200	116059955	4665	4665	4665	4665	0
99	20231213	193100	116059955	4665	4665	4665	4665	0
100	20231213	193000	116059955	4665	4665	4665	4665	0
101	20231213	192900	116059955	4665	4665	4665	4665	0
102	20231213	192800	116059955	4665	4665	4665	4665	0
103	20231213	192700	116059955	4665	4665	4665	4665	0
104	20231213	192600	116059955	4665	4665	4665	4665	0
105	20231213	192500	116059955	4665	4665	4665	4665	0
106	20231213	192400	116059955	4665	4665	4665	4665	0
107	20231213	192300	116059955	4665	4665	4665	4665	0
108	20231213	192200	116059955	4665	4665	4665	4665	0
109	20231213	192100	116059955	4665	4665	4665	4665	0
110	20231213	192000	116059955	4665	4665	4665	4665	0
111	20231213	191900	116059955	4665	4665	4665	4665	0
112	20231213	191800	116059955	4665	4665	4665	4665	0
113	20231213	191700	116059955	4665	4665	4665	4665	0
114	20231213	191600	116059955	4665	4665	4665	4665	0
115	20231213	191500	116059955	4665	4665	4665	4665	0
116	20231213	191400	116059955	4665	4665	4665	4665	0
117	20231213	191300	116059955	4665	4665	4665	4665	0
118	20231213	191200	116059955	4665	4665	4665	4665	0
119	20231213	191100	116059955	4665	4665	4665	4665	0
120	20231213	191000	116059955	4665	4665	4665	4665	0
121	20231213	190900	116059955	4665	4665	4665	4665	0
122	20231213	190800	116059955	4665	4665	4665	4665	1304
123	20231213	190700	116059955	4665	4665	4665	4665	0
124	20231213	190600	116059955	4665	4665	4665	4665	0
125	20231213	190500	116059955	4665	4665	4665	4665	0
126	20231213	190400	116059955	4665	4665	4665	4665	0
127	20231213	190300	116059955	4665	4665	4665	4665	0
128	20231213	190200	116059955	4665	4665	4665	4665	0
129	20231213	190100	116059955	4665	4665	4665	4665	0
130	20231213	190000	116059955	4665	4665	4665	4665	0
131	20231213	185900	116059955	4665	4665	4665	4665	0
132	20231213	185800	116059955	4665	4665	4665	4665	0
133	20231213	185700	116059955	4665	4665	4665	4665	0
134	20231213	185600	116059955	4665	4665	4665	4665	0
135	20231213	185500	116059955	4665	4665	4665	4665	0
136	20231213	185400	116059955	4665	4665	4665	4665	0
137	20231213	185300	116059955	4665	4665	4665	4665	0
138	20231213	185200	116059955	4665	4665	4665	4665	0
139	20231213	185100	116059955	4665	4665	4665	4665	0
140	20231213	185000	116059955	4665	4665	4665	4665	0
141	20231213	184900	116059955	4665	4665	4665	4665	0
142	20231213	184800	116059955	4665	4665	4665	4665	0
143	20231213	184700	116059955	4665	4665	4665	4665	0
144	20231213	184600	116059955	4665	4665	4665	4665	0
145	20231213	184500	116059955	4665	4665	4665	4665	0
146	20231213	184400	116059955	4665	4665	4665	4665	0
147	20231213	184300	116059955	4665	4665	4665	4665	0
148	20231213	184200	116059955	4665	4665	4665	4665	0
149	20231213	184100	116059955	4665	4665	4665	4665	0
150	20231213	184000	116059955	4665	4665	4665	4665	0
151	20231213	183900	116059955	4665	4665	4665	4665	0
152	20231213	183800	116059955	4665	4665	4665	4665	1304
153	20231213	183700	116059955	4665	4665	4665	4665	0
154	20231213	183600	116059955	4665	4665	4665	4665	0
155	20231213	183500	116059955	4665	4665	4665	4665	0
156	20231213	183400	116059955	4665	4665	4665	4665	0
157	20231213	183300	116059955	4665	4665	4665	4665	0
158	20231213	183200	116059955	4665	4665	4665	4665	0
159	20231213	183100	116059955	4665	4665	4665	4665	0
160	20231213	183000	116059955	4665	4665	4665	4665	0
161	20231213	182900	116059955	4665	4665	4665	4665	0
162	20231213	182800	116059955	4665	4665	4665	4665	0
163	20231213	182700	116059955	4665	4665	4665	4665	0
164	20231213	182600	116059955	4665	4665	4665	4665	0
165	20231213	182500	116059955	4665	4665	4665	4665	0
166	20231213	182400	116059955	4665	4665	4665	4665	0
167	20231213	182300	116059955	4665	4665	4665	4665	0
168	20231213	182200	116059955	4665	4665	4665	4665	0
169	20231213	182100	116059955	4665	4665	4665	4665	0
170	20231213	182000	116059955	4665	4665	4665	4665	0
171	20231213	181900	116059955	4665	4665	4665	4665	0
172	20231213	181800	116059955	4665	4665	4665	4665	0
173	20231213	181700	116059955	4665	4665	4665	4665	0
174	20231213	181600	116059955	4665	4665	4665	4665	0
175	20231213	181500	116059955	4665	4665	4665	4665	0
176	20231213	181400	116059955	4665	4665	4665	4665	0
177	20231213	181300	116059955	4665	4665	4665	4665	0
178	20231213	181200	116059955	4665	4665	4665	4665	0
179	20231213	181100	116059955	4665	4665	4665	4665	0
180	20231213	181000	116059955	4665	4665	4665	4665	0
181	20231213	180900	116059955	4665	4665	4665	4665	0
182	20231213	180800	116059955	4665	4665	4665	4665	1304
183	20231213	180700	116059955	4665	4665	4665	4665	0
184	20231213	180600	116059955	4665	4665	4665	4665	0
185	20231213	180500	116059955	4665	4665	4665	4665	0
186	20231213	180400	116059955	4665	4665	4665	4665	0
187	20231213	180300	116059955	4665	4665	4665	4665	0
188	20231213	180200	116059955	4665	4665	4665	4665	0
189	20231213	180100	116059955	4665	4665	4665	4665	0
190	20231213	180000	116059955	4665	4665	4665	4665	0
191	20231213	175900	116059955	4665	4665	4665	4665	0
192	20231213	175800	116059955	4665	4665	4665	4665	0
193	20231213	175700	116059955	4665	4665	4665	4665	0
194	20231213	175600	116059955	4665	4665	4665	4665	0
195	20231213	175500	116059955	4665	4665	4665	4665	0
196	20231213	175400	116059955	4665	4665	4665	4665	0
197	20231213	175300	116059955	4665	4665	4665	4665	0
198	20231213	175200	116059955	4665	4665	4665	4665	0
199	20231213	175100	116059955	4665	4665	4665	4665	0
200	20231213	175000	116059955	4665	4665	4665	4665	0
201	20231213	174900	116059955	4665	4665	4665	4665	0
202	20231213	174800	116059955	4665	4665	4665	4665	0
203	20231213	174700	116059955	4665	4665	4665	4665	0
204	20231213	174600	116059955	4665	4665	4665	4665	0
205	20231213	174500	116059955	4665	4665	4665	4665	0
206	20231213	174400	116059955	4665	4665	4665	4665	0
207	20231213	174300	116059955	4665	4665	4665	4665	0
208	20231213	174200	116059955	4665	4665	4665	4665	0
209	20231213	174100	116059955	4665	4665	4665	4665	0
210	20231213	174000	116059955	4665	4665	4665	4665	0
211	20231213	173900	116059955	4665	4665	4665	4665	0
212	20231213	173800	116059955	4665	4665	4665	4665	1304
213	20231213	173700	116059955	4665	4665	4665	4665	0
214	20231213	173600	116059955	4665	4665	4665	4665	0
215	20231213	173500	116059955	4665	4665	4665	4665	0
216	20231213	173400	116059955	4665	4665	4665	4665	0
217	20231213	173300	116059955	4665	4665	4665	4665	0
218	20231213	173200	116059955	4665	4665	4665	4665	0
219	20231213	173100	116059955	4665	4665	4665	4665	0
220	20231213	173000	116059955	4665	4665	4665	4665	0
221	20231213	172900	116059955	4665	4665	4665	4665	0
222	20231213	172800	116059955	4665	4665	4665	4665	0
223	20231213	172700	116059955	4665	4665	4665	4665	0
224	20231213	172600	116059955	4665	4665	4665	4665	0
225	20231213	172500	116059955	4665	4665	4665	4665	0
226	20231213	172400	116059955	4665	4665	4665	4665	0
227	20231213	172300	116059955	4665	4665	4665	4665	0
228	20231213	172200	116059955	4665	4665	4665	4665	0
229	20231213	172100	116059955	4665	4665	4665	4665	0
230	20231213	172000	116059955	4665	4665	4665	4665	0
231	20231213	171900	116059955	4665	4665	4665	4665	0
232	20231213	171800	116059955	4665	4665	4665	4665	0
233	20231213	171700	116059955	4665	4665	4665	4665	0
234	20231213	171600	116059955	4665	4665	4665	4665	0
235	20231213	171500	116059955	4665	4665	4665	4665	0
236	20231213	171400	116059955	4665	4665	4665	4665	0
237	20231213	171300	116059955	4665	4665	4665	4665	0
238	20231213	171200	116059955	4665	4665	4665	4665	0
239	20231213	171100	116059955	4665	4665	4665	4665	0
240	20231213	171000	116059955	4665	4665	4665	4665	0
241	20231213	170900	116059955	4665	4665	4665	4665	0
242	20231213	170800	116059955	4665	4665	4665	4665	1304
243	20231213	170700	116059955	4665	4665	4665	4665	0
244	20231213	170600	116059955	4665	4665	4665	4665	0
245	20231213	170500	116059955	4665	4665	4665	4665	0
246	20231213	170400	116059955	4665	4665	4665	4665	0
247	20231213	170300	116059955	4665	4665	4665	4665	0
248	20231213	170200	116059955	4665	4665	4665	4665	0
249	20231213	170100	116059955	4665	4665	4665	4665	0
250	20231213	170000	116059955	4665	4665	4665	4665	0
251	20231213	165900	116059955	4665	4665	4665	4665	0
252	20231213	165800	116059955	4665	4665	4665	4665	0
253	20231213	165700	116059955	4665	4665	4665	4665	0
254	20231213	165600	116059955	4665	4665	4665	4665	0
255	20231213	165500	116059955	4665	4665	4665	4665	0
256	20231213	165400	116059955	4665	4665	4665	4665	0
257	20231213	165300	116059955	4665	4665	4665	4665	0
258	20231213	165200	116059955	4665	4665	4665	4665	0
259	20231213	165100	116059955	4665	4665	4665	4665	0
260	20231213	165000	116059955	4665	4665	4665	4665	0
261	20231213	164900	116059955	4665	4665	4665	4665	0
262	20231213	164800	116059955	4665	4665	4665	4665	0
263	20231213	164700	116059955	4665	4665	4665	4665	0
264	20231213	164600	116059955	4665	4665	4665	4665	0
265	20231213	164500	116059955	4665	4665	4665	4665	0
266	20231213	164400	116059955	4665	4665	4665	4665	0
267	20231213	164300	116059955	4665	4665	4665	4665	0
268	20231213	164200	116059955	4665	4665	4665	4665	0
269	20231213	164100	116059955	4665	4665	4665	4665	0
270	20231213	164000	116059955	4665	4665	4665	4665	0
271	20231213	163900	116059955	4665	4665	4665	4665	0
272	20231213	163800	116059955	4665	4665	4665	4665	1304
273	20231213	163700	116059955	4665	4665	4665	4665	0
274	20231213	163600	116059955	4665	4665	4665	4665	0
275	20231213	163500	116059955	4665	4665	4665	4665	0
276	20231213	163400	116059955	4665	4665	4665	4665	0
277	20231213	163300	116059955	4665	4665	4665	4665	0
278	20231213	163200	116059955	4665	4665	4665	4665	0
279	20231213	163100	116059955	4665	4665	4665	4665	0
280	20231213	163000	116059955	4665	4665	4665	4665	0
281	20231213	162900	116059955	4665	4665	4665	4665	0
282	20231213	162800	116059955	4665	4665	4665	4665	0
283	20231213	162700	116059955	4665	4665	4665	4665	0
284	20231213	162600	116059955	4665	4665	4665	4665	0
285	20231213	162500	116059955	4665	4665	4665	4665	0
286	20231213	162400	116059955	4665	4665	4665	4665	0
287	20231213	162300	116059955	4665	4665	4665	4665	0
288	20231213	162200	116059955	4665	4665	4665	4665	0
289	20231213	162100	116059955	4665	4665	4665	4665	0
290	20231213	162000	116059955	4665	4665	4665	4665	0
291	20231213	161900	116059955	4665	4665	4665	4665	0
292	20231213	161800	116059955	4665	4665	4665	4665	0
293	20231213	161700	116059955	4665	4665	4665	4665	0
294	20231213	161600	116059955	4665	4665	4665	4665	0
295	20231213	161500	116059955	4665	4665	4665	4665	0
296	20231213	161400	116059955	4665	4665	4665	4665	0
297	20231213	161300	116059955	4665	4665	4665	4665	0
298	20231213	161200	116059955	4665	4665	4665	4665	0
299	20231213	161100	116059955	4665	4665	4665	4665	0
300	20231213	161000	116059955	4665	4665	4665	4665	0
301	20231213	160900	116059955	4665	4665	4665	4665	0
302	20231213	160800	116059955	4665	4665	4665	4665	1304
303	20231213	160700	116059955	4665	4665	4665	4665	0
304	20231213	160600	116059955	4665	4665	4665	4665	0
305	20231213	160500	116059955	4665	4665	4665	4665	0
306	20231213	160400	116059955	4665	4665	4665	4665	0
307	20231213	160300	116059955	4665	4665	4665	4665	0
308	20231213	160200	116059955	4665	4665	4665	4665	0
309	20231213	160100	116059955	4665	4665	4665	4665	0
310	20231213	160000	116059955	4665	4665	4665	4665	0
311	20231213	155900	116059955	4665	4665	4665	4665	0
312	20231213	155800	116059955	4665	4665	4665	4665	0
313	20231213	155700	116059955	4665	4665	4665	4665	0
314	20231213	155600	116059955	4665	4665	4665	4665	0
315	20231213	155500	116059955	4665	4665	4665	4665	0
316	20231213	155400	116059955	4665	4665	4665	4665	0
317	20231213	155300	116059955	4665	4665	4665	4665	0
318	20231213	155200	116059955	4665	4665	4665	4665	0
319	20231213	155100	116059955	4665	4665	4665	4665	0
320	20231213	155000	116059955	4665	4665	4665	4665	0
321	20231213	154900	116059955	4665	4665	4665	4665	0
322	20231213	154800	116059955	4665	4665	4665	4665	0
323	20231213	154700	116059955	4665	4665	4665	4665	0
324	20231213	154600	116059955	4665	4665	4665	4665	0
325	20231213	154500	116059955	4665	4665	4665	4665	0
326	20231213	154400	116059955	4665	4665	4665	4665	0
327	20231213	154300	116059955	4665	4665	4665	4665	0
328	20231213	154200	116059955	4665	4665	4665	4665	0
329	20231213	154100	116059955	4665	4665	4665	4665	0
330	20231213	154000	116059955	4665	4665	4665	4665	0
331	20231213	153900	116059955	4665	4665	4665	4665	0
332	20231213	153800	116059955	4665	4665	4665	4665	1304
333	20231213	153700	116059955	4665	4665	4665	4665	0
334	20231213	153600	116059955	4665	4665	4665	4665	0
335	20231213	153500	116059955	4665	4665	4665	4665	0
336	20231213	153400	116059955	4665	4665	4665	4665	0
337	20231213	153300	116059955	4665	4665	4665	4665	0
338	20231213	153200	116059955	4665	4665	4665	4665	0
339	20231213	153100	116059955	4665	4665	4665	4665	0
340	20231213	153000	116059955	4665	4665	4665	4665	1304
341	20231213	152900	109976795	4665	4665	4665	4665	0
342	20231213	152800	109976795	4665	4665	4665	4665	0
343	20231213	152700	109976795	4665	4665	4665	4665	0
344	20231213	152600	109976795	4665	4665	4665	4665	0
345	20231213	152500	109976795	4665	4665	4665	4665	0
346	20231213	152400	109976795	4665	4665	4665	4665	0
347	20231213	152300	109976795	4665	4665	4665	4665	0
348	20231213	152200	109976795	4665	4665	4665	4665	0
349	20231213	152100	109976795	4665	4665	4665	4665	0
350	20231213	152000	109976795	4665	4665	4665	4665	0
351	20231213	151900	109976795	4665	4675	4675	4665	27
352	20231213	151800	109850580	4665	4665	4670	4665	58
353	20231213	151700	109579995	4645	4665	4665	4645	22
354	20231213	151600	109477385	4640	4640	4640	4640	0
355	20231213	151500	109477385	4640	4650	4650	4640	2
356	20231213	151400	109468095	4635	4635	4635	4635	0
357	20231213	151300	109468095	4635	4635	4635	4635	0
358	20231213	151200	109468095	4635	4640	4640	4635	2
359	20231213	151100	109458820	4630	4640	4640	4630	4
360	20231213	151000	109440280	4630	4630	4630	4625	953
361	20231213	150900	105027895	4625	4625	4625	4625	0
362	20231213	150800	105027895	4625	4625	4625	4625	0
363	20231213	150700	105027895	4625	4625	4625	4625	0
364	20231213	150600	105027895	4625	4625	4625	4625	0
365	20231213	150500	105027895	4625	4630	4630	4625	5
366	20231213	150400	105004750	4625	4635	4635	4625	3
367	20231213	150300	104990855	4625	4625	4635	4625	4
368	20231213	150200	104972335	4630	4630	4630	4625	233
369	20231213	150100	103893735	4625	4630	4630	4625	181
370	20231213	150000	103055710	4625	4630	4630	4625	1028
371	20231213	145900	98296075	4630	4635	4635	4630	293
372	20231213	145800	96938025	4635	4635	4635	4635	0
373	20231213	145700	96938025	4635	4635	4635	4635	0
374	20231213	145600	96938025	4635	4640	4640	4635	3
375	20231213	145500	96924110	4635	4640	4640	4635	3
376	20231213	145400	96910195	4635	4635	4640	4635	4
377	20231213	145300	96891645	4640	4640	4640	4635	156
378	20231213	145200	96167915	4640	4640	4640	4640	34
379	20231213	145100	96010155	4640	4640	4640	4640	0
380	20231213	145000	96010155	4640	4640	4640	4640	0
381	20231213	144900	96010155	4640	4640	4640	4640	1
382	20231213	144800	96005515	4650	4650	4650	4650	1
383	20231213	144700	96000865	4640	4640	4640	4640	1
384	20231213	144600	95996225	4670	4670	4670	4670	0
385	20231213	144500	95996225	4670	4670	4670	4670	0
386	20231213	144400	95996225	4670	4670	4670	4670	0
387	20231213	144300	95996225	4670	4670	4670	4670	30
388	20231213	144200	95856125	4650	4650	4650	4650	1
389	20231213	144100	95851475	4650	4650	4650	4650	0
390	20231213	144000	95851475	4650	4650	4650	4650	710
391	20231213	143900	92549975	4650	4650	4650	4650	0
392	20231213	143800	92549975	4650	4665	4665	4650	618
393	20231213	143700	89672360	4675	4675	4675	4675	0
394	20231213	143600	89672360	4675	4675	4675	4675	0
395	20231213	143500	89672360	4675	4675	4675	4675	0
396	20231213	143400	89672360	4675	4675	4675	4675	0
397	20231213	143300	89672360	4675	4675	4675	4675	0
398	20231213	143200	89672360	4675	4675	4675	4675	0
399	20231213	143100	89672360	4675	4675	4675	4675	0
400	20231213	143000	89672360	4675	4675	4675	4675	0
401	20231213	142900	89672360	4675	4675	4675	4675	0
402	20231213	142800	89672360	4675	4675	4675	4675	0
403	20231213	142700	89672360	4675	4675	4675	4675	0
404	20231213	142600	89672360	4675	4675	4675	4675	1
405	20231213	142500	89667685	4690	4690	4690	4690	0
406	20231213	142400	89667685	4690	4690	4690	4690	0
407	20231213	142300	89667685	4690	4690	4690	4690	0
408	20231213	142200	89667685	4690	4675	4690	4675	2
409	20231213	142100	89658320	4675	4675	4675	4675	0
410	20231213	142000	89658320	4675	4675	4675	4675	0
411	20231213	141900	89658320	4675	4675	4675	4675	0
412	20231213	141800	89658320	4675	4675	4675	4675	0
413	20231213	141700	89658320	4675	4675	4675	4675	0
414	20231213	141600	89658320	4675	4675	4675	4675	0
415	20231213	141500	89658320	4675	4675	4675	4675	0
416	20231213	141400	89658320	4675	4675	4675	4675	0
417	20231213	141300	89658320	4675	4675	4675	4675	0
418	20231213	141200	89658320	4675	4675	4675	4675	0
419	20231213	141100	89658320	4675	4675	4675	4675	0
420	20231213	141000	89658320	4675	4675	4675	4675	0
421	20231213	140900	89658320	4675	4675	4675	4675	0
422	20231213	140800	89658320	4675	4675	4675	4675	0
423	20231213	140700	89658320	4675	4675	4675	4675	0
424	20231213	140600	89658320	4675	4675	4675	4675	0
425	20231213	140500	89658320	4675	4675	4675	4675	1
426	20231213	140400	89653645	4695	4695	4695	4695	0
427	20231213	140300	89653645	4695	4695	4695	4695	0
428	20231213	140200	89653645	4695	4695	4695	4695	0
429	20231213	140100	89653645	4695	4695	4695	4695	0
430	20231213	140000	89653645	4695	4695	4695	4695	0
431	20231213	135900	89653645	4695	4695	4695	4695	0
432	20231213	135800	89653645	4695	4695	4695	4695	0
433	20231213	135700	89653645	4695	4695	4695	4695	0
434	20231213	135600	89653645	4695	4695	4695	4695	0
435	20231213	135500	89653645	4695	4675	4695	4675	2
436	20231213	135400	89644275	4700	4675	4700	4675	200
437	20231213	135300	88705185	4675	4675	4675	4675	0
438	20231213	135200	88705185	4675	4675	4675	4675	0
439	20231213	135100	88705185	4675	4675	4675	4675	0
440	20231213	135000	88705185	4675	4675	4675	4675	2
441	20231213	134900	88695835	4675	4675	4675	4675	2
442	20231213	134800	88686485	4695	4695	4695	4695	0
443	20231213	134700	88686485	4695	4695	4695	4695	0
444	20231213	134600	88686485	4695	4695	4695	4695	0
445	20231213	134500	88686485	4695	4695	4695	4695	0
446	20231213	134400	88686485	4695	4695	4695	4695	0
447	20231213	134300	88686485	4695	4695	4695	4695	0
448	20231213	134200	88686485	4695	4695	4695	4695	0
449	20231213	134100	88686485	4695	4695	4695	4695	0
450	20231213	134000	88686485	4695	4695	4695	4695	0
451	20231213	133900	88686485	4695	4695	4695	4695	0
452	20231213	133800	88686485	4695	4695	4695	4695	0
453	20231213	133700	88686485	4695	4695	4695	4695	0
454	20231213	133600	88686485	4695	4695	4695	4695	0
455	20231213	133500	88686485	4695	4695	4695	4695	0
456	20231213	133400	88686485	4695	4695	4695	4695	0
457	20231213	133300	88686485	4695	4695	4695	4695	0
458	20231213	133200	88686485	4695	4695	4695	4695	0
459	20231213	133100	88686485	4695	4695	4695	4695	0
460	20231213	133000	88686485	4695	4695	4695	4695	0
461	20231213	132900	88686485	4695	4695	4695	4695	0
462	20231213	132800	88686485	4695	4695	4695	4695	0
463	20231213	132700	88686485	4695	4695	4695	4695	0
464	20231213	132600	88686485	4695	4695	4695	4695	0
465	20231213	132500	88686485	4695	4695	4695	4695	0
466	20231213	132400	88686485	4695	4695	4695	4695	0
467	20231213	132300	88686485	4695	4695	4695	4695	0
468	20231213	132200	88686485	4695	4695	4695	4695	0
469	20231213	132100	88686485	4695	4695	4695	4695	0
470	20231213	132000	88686485	4695	4695	4695	4695	0
471	20231213	131900	88686485	4695	4695	4695	4695	0
472	20231213	131800	88686485	4695	4695	4695	4695	0
473	20231213	131700	88686485	4695	4695	4695	4695	0
474	20231213	131600	88686485	4695	4695	4695	4695	0
475	20231213	131500	88686485	4695	4675	4695	4675	25
476	20231213	131400	88569130	4700	4700	4700	4700	0
477	20231213	131300	88569130	4700	4700	4700	4700	0
478	20231213	131200	88569130	4700	4660	4700	4660	562
479	20231213	131100	85935095	4670	4655	4670	4655	3
480	20231213	131000	85921110	4660	4660	4660	4660	0
481	20231213	130900	85921110	4660	4650	4660	4650	730
482	20231213	130800	82521950	4650	4650	4650	4650	0
483	20231213	130700	82521950	4650	4650	4650	4650	0
484	20231213	130600	82521950	4650	4650	4650	4650	0
485	20231213	130500	82521950	4650	4650	4650	4650	0
486	20231213	130400	82521950	4650	4650	4650	4650	0
487	20231213	130300	82521950	4650	4650	4650	4650	0
488	20231213	130200	82521950	4650	4650	4650	4650	0
489	20231213	130100	82521950	4650	4650	4650	4650	0
490	20231213	130000	82521950	4650	4650	4650	4650	0
491	20231213	125900	82521950	4650	4650	4650	4650	0
492	20231213	125800	82521950	4650	4650	4650	4650	0
493	20231213	125700	82521950	4650	4650	4650	4650	32
494	20231213	125600	82373150	4650	4650	4650	4650	0
495	20231213	125500	82373150	4650	4650	4650	4650	1
496	20231213	125400	82368500	4640	4640	4640	4640	0
497	20231213	125300	82368500	4640	4650	4650	4640	100
498	20231213	125200	81904130	4660	4660	4660	4660	0
499	20231213	125100	81904130	4660	4660	4660	4660	383
500	20231213	125000	80119350	4660	4660	4660	4660	0
501	20231213	124900	80119350	4660	4660	4660	4660	0
502	20231213	124800	80119350	4660	4660	4660	4660	0
503	20231213	124700	80119350	4660	4660	4660	4660	0
504	20231213	124600	80119350	4660	4660	4660	4660	0
505	20231213	124500	80119350	4660	4660	4660	4660	0
506	20231213	124400	80119350	4660	4660	4660	4660	0
507	20231213	124300	80119350	4660	4660	4660	4660	2
508	20231213	124200	80110030	4650	4650	4650	4650	9
509	20231213	124100	80068180	4660	4660	4660	4660	0
510	20231213	124000	80068180	4660	4660	4660	4660	0
511	20231213	123900	80068180	4660	4660	4660	4660	0
512	20231213	123800	80068180	4660	4660	4660	4660	0
513	20231213	123700	80068180	4660	4660	4660	4660	0
514	20231213	123600	80068180	4660	4660	4660	4660	0
515	20231213	123500	80068180	4660	4660	4660	4660	0
516	20231213	123400	80068180	4660	4660	4660	4660	0
517	20231213	123300	80068180	4660	4660	4660	4660	0
518	20231213	123200	80068180	4660	4660	4660	4660	0
519	20231213	123100	80068180	4660	4660	4660	4660	172
520	20231213	123000	79266660	4660	4660	4660	4660	0
521	20231213	122900	79266660	4660	4660	4660	4660	5
522	20231213	122800	79243360	4660	4660	4660	4660	6
523	20231213	122700	79215400	4660	4660	4660	4660	6
524	20231213	122600	79187440	4655	4655	4655	4650	39
525	20231213	122500	79006060	4655	4655	4655	4655	5
526	20231213	122400	78982785	4655	4655	4655	4655	5
527	20231213	122300	78959510	4655	4655	4655	4655	4
528	20231213	122200	78940890	4655	4655	4655	4655	1
529	20231213	122100	78936235	4685	4655	4685	4655	169
530	20231213	122000	78144510	4675	4650	4675	4650	60
531	20231213	121900	77864060	4675	4675	4675	4675	0
532	20231213	121800	77864060	4675	4660	4675	4660	339
533	20231213	121700	76282205	4660	4660	4660	4660	0
534	20231213	121600	76282205	4660	4660	4660	4660	0
535	20231213	121500	76282205	4660	4660	4660	4660	0
536	20231213	121400	76282205	4660	4660	4660	4660	0
537	20231213	121300	76282205	4660	4640	4660	4640	266
538	20231213	121200	75047925	4640	4640	4640	4640	1
539	20231213	121100	75043285	4640	4640	4640	4640	0
540	20231213	121000	75043285	4640	4640	4640	4640	0
541	20231213	120900	75043285	4640	4640	4640	4640	0
542	20231213	120800	75043285	4640	4640	4640	4640	1
543	20231213	120700	75038645	4635	4635	4635	4635	0
544	20231213	120600	75038645	4635	4635	4635	4635	0
545	20231213	120500	75038645	4635	4635	4635	4635	0
546	20231213	120400	75038645	4635	4635	4635	4635	2
547	20231213	120300	75029375	4640	4640	4640	4640	0
548	20231213	120200	75029375	4640	4640	4640	4640	2
549	20231213	120100	75020095	4640	4640	4640	4640	0
550	20231213	120000	75020095	4640	4640	4640	4640	0
551	20231213	115900	75020095	4640	4640	4640	4640	0
552	20231213	115800	75020095	4640	4640	4640	4640	0
553	20231213	115700	75020095	4640	4640	4640	4640	0
554	20231213	115600	75020095	4640	4640	4640	4640	0
555	20231213	115500	75020095	4640	4640	4640	4640	1
556	20231213	115400	75015455	4645	4645	4645	4645	0
557	20231213	115300	75015455	4645	4645	4645	4645	0
558	20231213	115200	75015455	4645	4645	4645	4645	0
559	20231213	115100	75015455	4645	4645	4645	4645	0
560	20231213	115000	75015455	4645	4645	4645	4645	0
561	20231213	114900	75015455	4645	4645	4645	4645	0
562	20231213	114800	75015455	4645	4645	4645	4645	1
563	20231213	114700	75010810	4645	4645	4645	4645	0
564	20231213	114600	75010810	4645	4645	4645	4645	0
565	20231213	114500	75010810	4645	4645	4645	4645	0
566	20231213	114400	75010810	4645	4645	4645	4645	0
567	20231213	114300	75010810	4645	4645	4645	4645	17
568	20231213	114200	74931845	4645	4645	4645	4645	14
569	20231213	114100	74866815	4680	4690	4690	4680	472
570	20231213	114000	72657825	4690	4650	4690	4645	1008
571	20231213	113900	67958875	4660	4660	4660	4660	164
572	20231213	113800	67194635	4695	4695	4695	4695	0
573	20231213	113700	67194635	4695	4695	4695	4695	2
574	20231213	113600	67185245	4685	4645	4695	4645	1207
575	20231213	113500	61548030	4645	4660	4660	4645	290
576	20231213	113400	60199000	4650	4650	4650	4650	0
577	20231213	113300	60199000	4650	4650	4650	4650	0
578	20231213	113200	60199000	4650	4650	4650	4650	0
579	20231213	113100	60199000	4650	4650	4650	4650	0
580	20231213	113000	60199000	4650	4650	4650	4650	0
581	20231213	112900	60199000	4650	4650	4650	4650	0
582	20231213	112800	60199000	4650	4650	4650	4650	0
583	20231213	112700	60199000	4650	4650	4650	4650	0
584	20231213	112600	60199000	4650	4650	4650	4650	0
585	20231213	112500	60199000	4650	4650	4650	4650	0
586	20231213	112400	60199000	4650	4650	4650	4650	0
587	20231213	112300	60199000	4650	4650	4650	4650	0
588	20231213	112200	60199000	4650	4650	4650	4650	0
589	20231213	112100	60199000	4650	4650	4650	4650	0
590	20231213	112000	60199000	4650	4650	4650	4650	0
591	20231213	111900	60199000	4650	4650	4650	4650	0
592	20231213	111800	60199000	4650	4650	4650	4650	0
593	20231213	111700	60199000	4650	4650	4650	4650	0
594	20231213	111600	60199000	4650	4650	4650	4650	0
595	20231213	111500	60199000	4650	4650	4650	4650	80
596	20231213	111400	59827000	4650	4650	4650	4650	0
597	20231213	111300	59827000	4650	4650	4650	4650	0
598	20231213	111200	59827000	4650	4650	4650	4650	0
599	20231213	111100	59827000	4650	4650	4650	4650	0
600	20231213	111000	59827000	4650	4650	4650	4650	0
601	20231213	110900	59827000	4650	4650	4650	4650	1
602	20231213	110800	59822350	4660	4660	4660	4660	0
603	20231213	110700	59822350	4660	4660	4660	4660	0
604	20231213	110600	59822350	4660	4660	4660	4660	0
605	20231213	110500	59822350	4660	4660	4660	4660	1
606	20231213	110400	59817690	4660	4660	4660	4660	0
607	20231213	110300	59817690	4660	4660	4660	4660	28
608	20231213	110200	59687210	4660	4660	4660	4660	0
609	20231213	110100	59687210	4660	4660	4660	4660	0
610	20231213	110000	59687210	4660	4660	4660	4660	0
611	20231213	105900	59687210	4660	4660	4660	4660	0
612	20231213	105800	59687210	4660	4660	4660	4660	0
613	20231213	105700	59687210	4660	4660	4660	4660	0
614	20231213	105600	59687210	4660	4660	4660	4660	1
615	20231213	105500	59682550	4690	4690	4690	4690	0
616	20231213	105400	59682550	4690	4690	4690	4690	0
617	20231213	105300	59682550	4690	4690	4690	4690	0
618	20231213	105200	59682550	4690	4690	4690	4690	0
619	20231213	105100	59682550	4690	4690	4690	4690	0
620	20231213	105000	59682550	4690	4690	4690	4690	0
621	20231213	104900	59682550	4690	4685	4690	4685	2
622	20231213	104800	59673175	4655	4655	4655	4655	0
623	20231213	104700	59673175	4655	4655	4655	4655	0
624	20231213	104600	59673175	4655	4660	4695	4655	1009
625	20231213	104500	54957265	4650	4650	4650	4650	1
626	20231213	104400	54952615	4680	4680	4680	4680	0
627	20231213	104300	54952615	4680	4680	4680	4680	0
628	20231213	104200	54952615	4680	4660	4690	4660	966
629	20231213	104100	50440735	4655	4655	4655	4655	0
630	20231213	104000	50440735	4655	4665	4665	4655	45
631	20231213	103900	50231230	4655	4655	4655	4655	1
632	20231213	103800	50226575	4690	4690	4690	4690	0
633	20231213	103700	50226575	4690	4690	4690	4690	0
634	20231213	103600	50226575	4690	4690	4690	4690	0
635	20231213	103500	50226575	4690	4690	4690	4690	1
636	20231213	103400	50221885	4690	4690	4690	4690	0
637	20231213	103300	50221885	4690	4690	4690	4690	0
638	20231213	103200	50221885	4690	4660	4705	4660	1014
639	20231213	103100	45479870	4665	4665	4665	4665	227
640	20231213	103000	44420915	4690	4690	4690	4690	0
641	20231213	102900	44420915	4690	4660	4705	4660	1046
642	20231213	102800	39529205	4700	4700	4700	4700	0
643	20231213	102700	39529205	4700	4700	4700	4700	0
644	20231213	102600	39529205	4700	4700	4700	4700	0
645	20231213	102500	39529205	4700	4655	4710	4655	1015
646	20231213	102400	34777420	4660	4685	4685	4660	2
647	20231213	102300	34768075	4695	4705	4705	4695	5
648	20231213	102200	34744565	4670	4670	4670	4670	0
649	20231213	102100	34744565	4670	4680	4715	4660	1138
650	20231213	102000	29414690	4715	4720	4720	4700	304
651	20231213	101900	27985515	4710	4680	4720	4680	378
652	20231213	101800	26206115	4690	4690	4690	4690	0
653	20231213	101700	26206115	4690	4690	4690	4690	0
654	20231213	101600	26206115	4690	4690	4690	4690	0
655	20231213	101500	26206115	4690	4690	4690	4690	19
656	20231213	101400	26117005	4680	4685	4685	4680	137
657	20231213	101300	25475835	4695	4695	4695	4695	0
658	20231213	101200	25475835	4695	4695	4695	4695	0
659	20231213	101100	25475835	4695	4695	4695	4695	0
660	20231213	101000	25475835	4695	4695	4695	4695	0
661	20231213	100900	25475835	4695	4695	4695	4695	0
662	20231213	100800	25475835	4695	4695	4695	4695	0
663	20231213	100700	25475835	4695	4695	4695	4695	0
664	20231213	100600	25475835	4695	4695	4695	4695	0
665	20231213	100500	25475835	4695	4695	4695	4695	1
666	20231213	100400	25471140	4695	4695	4695	4695	0
667	20231213	100300	25471140	4695	4695	4695	4695	0
668	20231213	100200	25471140	4695	4695	4695	4695	124
669	20231213	100100	24888960	4695	4695	4695	4695	0
670	20231213	100000	24888960	4695	4705	4705	4695	37
671	20231213	095900	24715235	4705	4705	4705	4705	1
672	20231213	095800	24710530	4705	4705	4705	4705	0
673	20231213	095700	24710530	4705	4705	4705	4705	192
674	20231213	095600	23807170	4705	4705	4705	4705	0
675	20231213	095500	23807170	4705	4705	4705	4705	8
676	20231213	095400	23769530	4705	4705	4705	4705	0
677	20231213	095300	23769530	4705	4705	4705	4705	1
678	20231213	095200	23764825	4695	4695	4695	4695	0
679	20231213	095100	23764825	4695	4695	4695	4695	64
680	20231213	095000	23464345	4695	4695	4695	4695	0
681	20231213	094900	23464345	4695	4695	4695	4695	1
682	20231213	094800	23459650	4695	4695	4695	4695	1
683	20231213	094700	23454955	4680	4680	4680	4680	1
684	20231213	094600	23450275	4680	4715	4715	4675	30
685	20231213	094500	23309180	4700	4700	4700	4700	0
686	20231213	094400	23309180	4700	4700	4700	4700	0
687	20231213	094300	23309180	4700	4700	4700	4700	0
688	20231213	094200	23309180	4700	4725	4725	4675	612
689	20231213	094100	20432680	4725	4715	4725	4715	46
690	20231213	094000	20215555	4720	4670	4720	4670	453
691	20231213	093900	18097365	4680	4670	4680	4670	305
692	20231213	093800	16670515	4725	4725	4725	4725	9
693	20231213	093700	16627990	4730	4685	4745	4665	591
694	20231213	093600	13840160	4665	4665	4665	4665	11
695	20231213	093500	13788845	4665	4665	4665	4665	6
696	20231213	093400	13760855	4665	4665	4720	4655	65
697	20231213	093300	13457690	4665	4670	4680	4655	158
698	20231213	093200	12719530	4670	4680	4680	4670	265
699	20231213	093100	11479840	4740	4740	4740	4740	0
700	20231213	093000	11479840	4740	4715	4740	4715	100
701	20231213	092900	11006460	4740	4650	4755	4640	1050
702	20231213	092800	6079975	4660	4670	4670	4660	46
703	20231213	092700	5865385	4755	4755	4755	4755	0
704	20231213	092600	5865385	4755	4680	4780	4670	399
705	20231213	092500	3968285	4765	4640	4765	4640	209
706	20231213	092400	2988740	4640	4640	4640	4640	4
707	20231213	092300	2970180	4640	4645	4645	4635	25
708	20231213	092200	2854255	4645	4645	4645	4635	121
709	20231213	092100	2292540	4645	4645	4645	4645	1
710	20231213	092000	2287895	4645	4645	4645	4645	0
711	20231213	091900	2287895	4645	4645	4645	4645	5
712	20231213	091800	2264670	4645	4645	4645	4645	8
713	20231213	091700	2227510	4645	4645	4645	4645	6
714	20231213	091600	2199640	4635	4635	4635	4635	0
715	20231213	091500	2199640	4635	4635	4635	4635	0
716	20231213	091400	2199640	4635	4635	4635	4635	0
717	20231213	091300	2199640	4635	4635	4635	4635	0
718	20231213	091200	2199640	4635	4635	4635	4635	0
719	20231213	091100	2199640	4635	4635	4635	4635	0
720	20231213	091000	2199640	4635	4635	4635	4635	272
721	20231213	090900	938920	4635	4635	4635	4635	0
722	20231213	090800	938920	4635	4645	4645	4635	52
723	20231213	090700	697450	4620	4620	4620	4620	0
724	20231213	090600	697450	4620	4650	4650	4620	120
725	20231213	090500	140700	4690	4690	4690	4690	0
726	20231213	090400	140700	4690	4690	4690	4690	0
727	20231213	090300	140700	4690	4690	4690	4690	0
728	20231213	090200	140700	4690	4690	4690	4690	0
729	20231213	090100	140700	4690	4690	4690	4690	0
730	20231213	090000	140700	4690	4690	4690	4690	30