KissMeData/308080/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210200	153464470	5080	5080	5080	5080	1372
3	20231213	210100	153464470	5080	5080	5080	5080	0
4	20231213	210000	153464470	5080	5080	5080	5080	0
5	20231213	205900	153464470	5080	5080	5080	5080	0
6	20231213	205800	153464470	5080	5080	5080	5080	0
7	20231213	205700	153464470	5080	5080	5080	5080	0
8	20231213	205600	153464470	5080	5080	5080	5080	0
9	20231213	205500	153464470	5080	5080	5080	5080	0
10	20231213	205400	153464470	5080	5080	5080	5080	0
11	20231213	205300	153464470	5080	5080	5080	5080	0
12	20231213	205200	153464470	5080	5080	5080	5080	0
13	20231213	205100	153464470	5080	5080	5080	5080	0
14	20231213	205000	153464470	5080	5080	5080	5080	0
15	20231213	204900	153464470	5080	5080	5080	5080	0
16	20231213	204800	153464470	5080	5080	5080	5080	0
17	20231213	204700	153464470	5080	5080	5080	5080	0
18	20231213	204600	153464470	5080	5080	5080	5080	0
19	20231213	204500	153464470	5080	5080	5080	5080	0
20	20231213	204400	153464470	5080	5080	5080	5080	0
21	20231213	204300	153464470	5080	5080	5080	5080	0
22	20231213	204200	153464470	5080	5080	5080	5080	0
23	20231213	204100	153464470	5080	5080	5080	5080	0
24	20231213	204000	153464470	5080	5080	5080	5080	0
25	20231213	203900	153464470	5080	5080	5080	5080	0
26	20231213	203800	153464470	5080	5080	5080	5080	0
27	20231213	203700	153464470	5080	5080	5080	5080	0
28	20231213	203600	153464470	5080	5080	5080	5080	0
29	20231213	203500	153464470	5080	5080	5080	5080	0
30	20231213	203400	153464470	5080	5080	5080	5080	0
31	20231213	203300	153464470	5080	5080	5080	5080	0
32	20231213	203200	153464470	5080	5080	5080	5080	1372
33	20231213	203100	153464470	5080	5080	5080	5080	0
34	20231213	203000	153464470	5080	5080	5080	5080	0
35	20231213	202900	153464470	5080	5080	5080	5080	0
36	20231213	202800	153464470	5080	5080	5080	5080	0
37	20231213	202700	153464470	5080	5080	5080	5080	0
38	20231213	202600	153464470	5080	5080	5080	5080	0
39	20231213	202500	153464470	5080	5080	5080	5080	0
40	20231213	202400	153464470	5080	5080	5080	5080	0
41	20231213	202300	153464470	5080	5080	5080	5080	0
42	20231213	202200	153464470	5080	5080	5080	5080	0
43	20231213	202100	153464470	5080	5080	5080	5080	0
44	20231213	202000	153464470	5080	5080	5080	5080	0
45	20231213	201900	153464470	5080	5080	5080	5080	0
46	20231213	201800	153464470	5080	5080	5080	5080	0
47	20231213	201700	153464470	5080	5080	5080	5080	0
48	20231213	201600	153464470	5080	5080	5080	5080	0
49	20231213	201500	153464470	5080	5080	5080	5080	0
50	20231213	201400	153464470	5080	5080	5080	5080	0
51	20231213	201300	153464470	5080	5080	5080	5080	0
52	20231213	201200	153464470	5080	5080	5080	5080	0
53	20231213	201100	153464470	5080	5080	5080	5080	0
54	20231213	201000	153464470	5080	5080	5080	5080	0
55	20231213	200900	153464470	5080	5080	5080	5080	0
56	20231213	200800	153464470	5080	5080	5080	5080	0
57	20231213	200700	153464470	5080	5080	5080	5080	0
58	20231213	200600	153464470	5080	5080	5080	5080	0
59	20231213	200500	153464470	5080	5080	5080	5080	0
60	20231213	200400	153464470	5080	5080	5080	5080	0
61	20231213	200300	153464470	5080	5080	5080	5080	0
62	20231213	200200	153464470	5080	5080	5080	5080	1372
63	20231213	200100	153464470	5080	5080	5080	5080	0
64	20231213	200000	153464470	5080	5080	5080	5080	0
65	20231213	195900	153464470	5080	5080	5080	5080	0
66	20231213	195800	153464470	5080	5080	5080	5080	0
67	20231213	195700	153464470	5080	5080	5080	5080	0
68	20231213	195600	153464470	5080	5080	5080	5080	0
69	20231213	195500	153464470	5080	5080	5080	5080	0
70	20231213	195400	153464470	5080	5080	5080	5080	0
71	20231213	195300	153464470	5080	5080	5080	5080	0
72	20231213	195200	153464470	5080	5080	5080	5080	0
73	20231213	195100	153464470	5080	5080	5080	5080	0
74	20231213	195000	153464470	5080	5080	5080	5080	0
75	20231213	194900	153464470	5080	5080	5080	5080	0
76	20231213	194800	153464470	5080	5080	5080	5080	0
77	20231213	194700	153464470	5080	5080	5080	5080	0
78	20231213	194600	153464470	5080	5080	5080	5080	0
79	20231213	194500	153464470	5080	5080	5080	5080	0
80	20231213	194400	153464470	5080	5080	5080	5080	0
81	20231213	194300	153464470	5080	5080	5080	5080	0
82	20231213	194200	153464470	5080	5080	5080	5080	0
83	20231213	194100	153464470	5080	5080	5080	5080	0
84	20231213	194000	153464470	5080	5080	5080	5080	0
85	20231213	193900	153464470	5080	5080	5080	5080	0
86	20231213	193800	153464470	5080	5080	5080	5080	0
87	20231213	193700	153464470	5080	5080	5080	5080	0
88	20231213	193600	153464470	5080	5080	5080	5080	0
89	20231213	193500	153464470	5080	5080	5080	5080	0
90	20231213	193400	153464470	5080	5080	5080	5080	0
91	20231213	193300	153464470	5080	5080	5080	5080	0
92	20231213	193200	153464470	5080	5080	5080	5080	1372
93	20231213	193100	153464470	5080	5080	5080	5080	0
94	20231213	193000	153464470	5080	5080	5080	5080	0
95	20231213	192900	153464470	5080	5080	5080	5080	0
96	20231213	192800	153464470	5080	5080	5080	5080	0
97	20231213	192700	153464470	5080	5080	5080	5080	0
98	20231213	192600	153464470	5080	5080	5080	5080	0
99	20231213	192500	153464470	5080	5080	5080	5080	0
100	20231213	192400	153464470	5080	5080	5080	5080	0
101	20231213	192300	153464470	5080	5080	5080	5080	0
102	20231213	192200	153464470	5080	5080	5080	5080	0
103	20231213	192100	153464470	5080	5080	5080	5080	0
104	20231213	192000	153464470	5080	5080	5080	5080	0
105	20231213	191900	153464470	5080	5080	5080	5080	0
106	20231213	191800	153464470	5080	5080	5080	5080	0
107	20231213	191700	153464470	5080	5080	5080	5080	0
108	20231213	191600	153464470	5080	5080	5080	5080	0
109	20231213	191500	153464470	5080	5080	5080	5080	0
110	20231213	191400	153464470	5080	5080	5080	5080	0
111	20231213	191300	153464470	5080	5080	5080	5080	0
112	20231213	191200	153464470	5080	5080	5080	5080	0
113	20231213	191100	153464470	5080	5080	5080	5080	0
114	20231213	191000	153464470	5080	5080	5080	5080	0
115	20231213	190900	153464470	5080	5080	5080	5080	0
116	20231213	190800	153464470	5080	5080	5080	5080	0
117	20231213	190700	153464470	5080	5080	5080	5080	0
118	20231213	190600	153464470	5080	5080	5080	5080	0
119	20231213	190500	153464470	5080	5080	5080	5080	0
120	20231213	190400	153464470	5080	5080	5080	5080	0
121	20231213	190300	153464470	5080	5080	5080	5080	0
122	20231213	190200	153464470	5080	5080	5080	5080	1372
123	20231213	190100	153464470	5080	5080	5080	5080	0
124	20231213	190000	153464470	5080	5080	5080	5080	0
125	20231213	185900	153464470	5080	5080	5080	5080	0
126	20231213	185800	153464470	5080	5080	5080	5080	0
127	20231213	185700	153464470	5080	5080	5080	5080	0
128	20231213	185600	153464470	5080	5080	5080	5080	0
129	20231213	185500	153464470	5080	5080	5080	5080	0
130	20231213	185400	153464470	5080	5080	5080	5080	0
131	20231213	185300	153464470	5080	5080	5080	5080	0
132	20231213	185200	153464470	5080	5080	5080	5080	0
133	20231213	185100	153464470	5080	5080	5080	5080	0
134	20231213	185000	153464470	5080	5080	5080	5080	0
135	20231213	184900	153464470	5080	5080	5080	5080	0
136	20231213	184800	153464470	5080	5080	5080	5080	0
137	20231213	184700	153464470	5080	5080	5080	5080	0
138	20231213	184600	153464470	5080	5080	5080	5080	0
139	20231213	184500	153464470	5080	5080	5080	5080	0
140	20231213	184400	153464470	5080	5080	5080	5080	0
141	20231213	184300	153464470	5080	5080	5080	5080	0
142	20231213	184200	153464470	5080	5080	5080	5080	0
143	20231213	184100	153464470	5080	5080	5080	5080	0
144	20231213	184000	153464470	5080	5080	5080	5080	0
145	20231213	183900	153464470	5080	5080	5080	5080	0
146	20231213	183800	153464470	5080	5080	5080	5080	0
147	20231213	183700	153464470	5080	5080	5080	5080	0
148	20231213	183600	153464470	5080	5080	5080	5080	0
149	20231213	183500	153464470	5080	5080	5080	5080	0
150	20231213	183400	153464470	5080	5080	5080	5080	0
151	20231213	183300	153464470	5080	5080	5080	5080	0
152	20231213	183200	153464470	5080	5080	5080	5080	1372
153	20231213	183100	153464470	5080	5080	5080	5080	0
154	20231213	183000	153464470	5080	5080	5080	5080	0
155	20231213	182900	153464470	5080	5080	5080	5080	0
156	20231213	182800	153464470	5080	5080	5080	5080	0
157	20231213	182700	153464470	5080	5080	5080	5080	0
158	20231213	182600	153464470	5080	5080	5080	5080	0
159	20231213	182500	153464470	5080	5080	5080	5080	0
160	20231213	182400	153464470	5080	5080	5080	5080	0
161	20231213	182300	153464470	5080	5080	5080	5080	0
162	20231213	182200	153464470	5080	5080	5080	5080	0
163	20231213	182100	153464470	5080	5080	5080	5080	0
164	20231213	182000	153464470	5080	5080	5080	5080	0
165	20231213	181900	153464470	5080	5080	5080	5080	0
166	20231213	181800	153464470	5080	5080	5080	5080	0
167	20231213	181700	153464470	5080	5080	5080	5080	0
168	20231213	181600	153464470	5080	5080	5080	5080	0
169	20231213	181500	153464470	5080	5080	5080	5080	0
170	20231213	181400	153464470	5080	5080	5080	5080	0
171	20231213	181300	153464470	5080	5080	5080	5080	0
172	20231213	181200	153464470	5080	5080	5080	5080	0
173	20231213	181100	153464470	5080	5080	5080	5080	0
174	20231213	181000	153464470	5080	5080	5080	5080	0
175	20231213	180900	153464470	5080	5080	5080	5080	0
176	20231213	180800	153464470	5080	5080	5080	5080	0
177	20231213	180700	153464470	5080	5080	5080	5080	0
178	20231213	180600	153464470	5080	5080	5080	5080	0
179	20231213	180500	153464470	5080	5080	5080	5080	0
180	20231213	180400	153464470	5080	5080	5080	5080	0
181	20231213	180300	153464470	5080	5080	5080	5080	0
182	20231213	180200	153464470	5080	5080	5080	5080	1372
183	20231213	180100	153464470	5080	5080	5080	5080	0
184	20231213	180000	153464470	5080	5080	5080	5080	0
185	20231213	175900	153464470	5080	5080	5080	5080	0
186	20231213	175800	153464470	5080	5080	5080	5080	0
187	20231213	175700	153464470	5080	5080	5080	5080	0
188	20231213	175600	153464470	5080	5080	5080	5080	0
189	20231213	175500	153464470	5080	5080	5080	5080	0
190	20231213	175400	153464470	5080	5080	5080	5080	0
191	20231213	175300	153464470	5080	5080	5080	5080	0
192	20231213	175200	153464470	5080	5080	5080	5080	0
193	20231213	175100	153464470	5080	5080	5080	5080	0
194	20231213	175000	153464470	5080	5080	5080	5080	0
195	20231213	174900	153464470	5080	5080	5080	5080	0
196	20231213	174800	153464470	5080	5080	5080	5080	0
197	20231213	174700	153464470	5080	5080	5080	5080	0
198	20231213	174600	153464470	5080	5080	5080	5080	0
199	20231213	174500	153464470	5080	5080	5080	5080	0
200	20231213	174400	153464470	5080	5080	5080	5080	0
201	20231213	174300	153464470	5080	5080	5080	5080	0
202	20231213	174200	153464470	5080	5080	5080	5080	0
203	20231213	174100	153464470	5080	5080	5080	5080	0
204	20231213	174000	153464470	5080	5080	5080	5080	0
205	20231213	173900	153464470	5080	5080	5080	5080	0
206	20231213	173800	153464470	5080	5080	5080	5080	0
207	20231213	173700	153464470	5080	5080	5080	5080	0
208	20231213	173600	153464470	5080	5080	5080	5080	0
209	20231213	173500	153464470	5080	5080	5080	5080	0
210	20231213	173400	153464470	5080	5080	5080	5080	0
211	20231213	173300	153464470	5080	5080	5080	5080	0
212	20231213	173200	153464470	5080	5080	5080	5080	1372
213	20231213	173100	153464470	5080	5080	5080	5080	0
214	20231213	173000	153464470	5080	5080	5080	5080	0
215	20231213	172900	153464470	5080	5080	5080	5080	0
216	20231213	172800	153464470	5080	5080	5080	5080	0
217	20231213	172700	153464470	5080	5080	5080	5080	0
218	20231213	172600	153464470	5080	5080	5080	5080	0
219	20231213	172500	153464470	5080	5080	5080	5080	0
220	20231213	172400	153464470	5080	5080	5080	5080	0
221	20231213	172300	153464470	5080	5080	5080	5080	0
222	20231213	172200	153464470	5080	5080	5080	5080	0
223	20231213	172100	153464470	5080	5080	5080	5080	0
224	20231213	172000	153464470	5080	5080	5080	5080	0
225	20231213	171900	153464470	5080	5080	5080	5080	0
226	20231213	171800	153464470	5080	5080	5080	5080	0
227	20231213	171700	153464470	5080	5080	5080	5080	0
228	20231213	171600	153464470	5080	5080	5080	5080	0
229	20231213	171500	153464470	5080	5080	5080	5080	0
230	20231213	171400	153464470	5080	5080	5080	5080	0
231	20231213	171300	153464470	5080	5080	5080	5080	0
232	20231213	171200	153464470	5080	5080	5080	5080	0
233	20231213	171100	153464470	5080	5080	5080	5080	0
234	20231213	171000	153464470	5080	5080	5080	5080	0
235	20231213	170900	153464470	5080	5080	5080	5080	0
236	20231213	170800	153464470	5080	5080	5080	5080	0
237	20231213	170700	153464470	5080	5080	5080	5080	0
238	20231213	170600	153464470	5080	5080	5080	5080	0
239	20231213	170500	153464470	5080	5080	5080	5080	0
240	20231213	170400	153464470	5080	5080	5080	5080	0
241	20231213	170300	153464470	5080	5080	5080	5080	0
242	20231213	170200	153464470	5080	5080	5080	5080	1372
243	20231213	170100	153464470	5080	5080	5080	5080	0
244	20231213	170000	153464470	5080	5080	5080	5080	0
245	20231213	165900	153464470	5080	5080	5080	5080	0
246	20231213	165800	153464470	5080	5080	5080	5080	0
247	20231213	165700	153464470	5080	5080	5080	5080	0
248	20231213	165600	153464470	5080	5080	5080	5080	0
249	20231213	165500	153464470	5080	5080	5080	5080	0
250	20231213	165400	153464470	5080	5080	5080	5080	0
251	20231213	165300	153464470	5080	5080	5080	5080	0
252	20231213	165200	153464470	5080	5080	5080	5080	0
253	20231213	165100	153464470	5080	5080	5080	5080	0
254	20231213	165000	153464470	5080	5080	5080	5080	0
255	20231213	164900	153464470	5080	5080	5080	5080	0
256	20231213	164800	153464470	5080	5080	5080	5080	0
257	20231213	164700	153464470	5080	5080	5080	5080	0
258	20231213	164600	153464470	5080	5080	5080	5080	0
259	20231213	164500	153464470	5080	5080	5080	5080	0
260	20231213	164400	153464470	5080	5080	5080	5080	0
261	20231213	164300	153464470	5080	5080	5080	5080	0
262	20231213	164200	153464470	5080	5080	5080	5080	0
263	20231213	164100	153464470	5080	5080	5080	5080	0
264	20231213	164000	153464470	5080	5080	5080	5080	0
265	20231213	163900	153464470	5080	5080	5080	5080	0
266	20231213	163800	153464470	5080	5080	5080	5080	0
267	20231213	163700	153464470	5080	5080	5080	5080	0
268	20231213	163600	153464470	5080	5080	5080	5080	0
269	20231213	163500	153464470	5080	5080	5080	5080	0
270	20231213	163400	153464470	5080	5080	5080	5080	0
271	20231213	163300	153464470	5080	5080	5080	5080	0
272	20231213	163200	153464470	5080	5080	5080	5080	1372
273	20231213	163100	153464470	5080	5080	5080	5080	0
274	20231213	163000	153464470	5080	5080	5080	5080	0
275	20231213	162900	153464470	5080	5080	5080	5080	0
276	20231213	162800	153464470	5080	5080	5080	5080	0
277	20231213	162700	153464470	5080	5080	5080	5080	0
278	20231213	162600	153464470	5080	5080	5080	5080	0
279	20231213	162500	153464470	5080	5080	5080	5080	0
280	20231213	162400	153464470	5080	5080	5080	5080	0
281	20231213	162300	153464470	5080	5080	5080	5080	0
282	20231213	162200	153464470	5080	5080	5080	5080	0
283	20231213	162100	153464470	5080	5080	5080	5080	0
284	20231213	162000	153464470	5080	5080	5080	5080	0
285	20231213	161900	153464470	5080	5080	5080	5080	0
286	20231213	161800	153464470	5080	5080	5080	5080	0
287	20231213	161700	153464470	5080	5080	5080	5080	0
288	20231213	161600	153464470	5080	5080	5080	5080	0
289	20231213	161500	153464470	5080	5080	5080	5080	0
290	20231213	161400	153464470	5080	5080	5080	5080	0
291	20231213	161300	153464470	5080	5080	5080	5080	0
292	20231213	161200	153464470	5080	5080	5080	5080	0
293	20231213	161100	153464470	5080	5080	5080	5080	0
294	20231213	161000	153464470	5080	5080	5080	5080	0
295	20231213	160900	153464470	5080	5080	5080	5080	0
296	20231213	160800	153464470	5080	5080	5080	5080	0
297	20231213	160700	153464470	5080	5080	5080	5080	0
298	20231213	160600	153464470	5080	5080	5080	5080	0
299	20231213	160500	153464470	5080	5080	5080	5080	0
300	20231213	160400	153464470	5080	5080	5080	5080	0
301	20231213	160300	153464470	5080	5080	5080	5080	0
302	20231213	160200	153464470	5080	5080	5080	5080	1372
303	20231213	160100	153464470	5080	5080	5080	5080	0
304	20231213	160000	153464470	5080	5080	5080	5080	0
305	20231213	155900	153464470	5080	5080	5080	5080	0
306	20231213	155800	153464470	5080	5080	5080	5080	0
307	20231213	155700	153464470	5080	5080	5080	5080	0
308	20231213	155600	153464470	5080	5080	5080	5080	0
309	20231213	155500	153464470	5080	5080	5080	5080	0
310	20231213	155400	153464470	5080	5080	5080	5080	0
311	20231213	155300	153464470	5080	5080	5080	5080	0
312	20231213	155200	153464470	5080	5080	5080	5080	0
313	20231213	155100	153464470	5080	5080	5080	5080	0
314	20231213	155000	153464470	5080	5080	5080	5080	0
315	20231213	154900	153464470	5080	5080	5080	5080	0
316	20231213	154800	153464470	5080	5080	5080	5080	0
317	20231213	154700	153464470	5080	5080	5080	5080	0
318	20231213	154600	153464470	5080	5080	5080	5080	0
319	20231213	154500	153464470	5080	5080	5080	5080	0
320	20231213	154400	153464470	5080	5080	5080	5080	0
321	20231213	154300	153464470	5080	5080	5080	5080	0
322	20231213	154200	153464470	5080	5080	5080	5080	0
323	20231213	154100	153464470	5080	5080	5080	5080	0
324	20231213	154000	153464470	5080	5080	5080	5080	0
325	20231213	153900	153464470	5080	5080	5080	5080	0
326	20231213	153800	153464470	5080	5080	5080	5080	0
327	20231213	153700	153464470	5080	5080	5080	5080	0
328	20231213	153600	153464470	5080	5080	5080	5080	0
329	20231213	153500	153464470	5080	5080	5080	5080	0
330	20231213	153400	153464470	5080	5080	5080	5080	0
331	20231213	153300	153464470	5080	5080	5080	5080	0
332	20231213	153200	153464470	5080	5080	5080	5080	1372
333	20231213	153100	153464470	5080	5080	5080	5080	0
334	20231213	153000	153464470	5080	5080	5080	5080	1372
335	20231213	152900	146494710	5090	5090	5090	5090	0
336	20231213	152800	146494710	5090	5090	5090	5090	0
337	20231213	152700	146494710	5090	5090	5090	5090	0
338	20231213	152600	146494710	5090	5090	5090	5090	0
339	20231213	152500	146494710	5090	5090	5090	5090	0
340	20231213	152400	146494710	5090	5090	5090	5090	0
341	20231213	152300	146494710	5090	5090	5090	5090	0
342	20231213	152200	146494710	5090	5090	5090	5090	0
343	20231213	152100	146494710	5090	5090	5090	5090	0
344	20231213	152000	146494710	5090	5090	5090	5090	0
345	20231213	151900	146494710	5090	5070	5090	5040	36
346	20231213	151800	146312120	5090	5090	5090	5090	0
347	20231213	151700	146312120	5090	5090	5090	5090	0
348	20231213	151600	146312120	5090	5090	5090	5090	0
349	20231213	151500	146312120	5090	5090	5090	5090	0
350	20231213	151400	146312120	5090	5040	5090	5040	2
351	20231213	151300	146301990	5090	5090	5090	5040	3
352	20231213	151200	146286770	5030	5040	5040	5030	750
353	20231213	151100	142512730	5030	5070	5070	5030	2079
354	20231213	151000	132038470	5070	5080	5080	5070	107
355	20231213	150900	131494980	5100	5100	5100	5100	0
356	20231213	150800	131494980	5100	5100	5100	5100	0
357	20231213	150700	131494980	5100	5100	5100	5100	0
358	20231213	150600	131494980	5100	5100	5100	5100	0
359	20231213	150500	131494980	5100	5100	5100	5100	0
360	20231213	150400	131494980	5100	5100	5100	5100	0
361	20231213	150300	131494980	5100	5100	5100	5100	0
362	20231213	150200	131494980	5100	5070	5100	5070	126
363	20231213	150100	130856130	5080	5080	5080	5080	0
364	20231213	150000	130856130	5080	5080	5080	5080	0
365	20231213	145900	130856130	5080	5080	5080	5080	101
366	20231213	145800	130343050	5080	5080	5080	5080	0
367	20231213	145700	130343050	5080	5080	5080	5080	0
368	20231213	145600	130343050	5080	5080	5080	5080	0
369	20231213	145500	130343050	5080	5090	5090	5080	260
370	20231213	145400	129022050	5090	5090	5090	5090	0
371	20231213	145300	129022050	5090	5090	5090	5090	0
372	20231213	145200	129022050	5090	5090	5090	5090	0
373	20231213	145100	129022050	5090	5090	5090	5090	0
374	20231213	145000	129022050	5090	5090	5090	5090	1
375	20231213	144900	129016960	5100	5100	5100	5100	0
376	20231213	144800	129016960	5100	5100	5100	5100	0
377	20231213	144700	129016960	5100	5100	5100	5100	0
378	20231213	144600	129016960	5100	5100	5100	5100	1
379	20231213	144500	129011860	5100	5100	5100	5100	0
380	20231213	144400	129011860	5100	5100	5100	5100	444
381	20231213	144300	126747460	5090	5090	5090	5090	1
382	20231213	144200	126742370	5090	5090	5090	5090	24
383	20231213	144100	126620210	5080	5080	5080	5080	0
384	20231213	144000	126620210	5080	5080	5080	5080	0
385	20231213	143900	126620210	5080	5080	5080	5080	0
386	20231213	143800	126620210	5080	5080	5080	5080	0
387	20231213	143700	126620210	5080	5080	5080	5080	0
388	20231213	143600	126620210	5080	5080	5080	5080	0
389	20231213	143500	126620210	5080	5080	5080	5080	0
390	20231213	143400	126620210	5080	5080	5080	5080	0
391	20231213	143300	126620210	5080	5080	5080	5080	0
392	20231213	143200	126620210	5080	5080	5080	5080	0
393	20231213	143100	126620210	5080	5080	5080	5080	0
394	20231213	143000	126620210	5080	5080	5080	5080	0
395	20231213	142900	126620210	5080	5080	5080	5080	0
396	20231213	142800	126620210	5080	5080	5080	5080	0
397	20231213	142700	126620210	5080	5080	5080	5080	0
398	20231213	142600	126620210	5080	5080	5080	5080	0
399	20231213	142500	126620210	5080	5080	5080	5080	0
400	20231213	142400	126620210	5080	5080	5080	5080	0
401	20231213	142300	126620210	5080	5080	5080	5080	0
402	20231213	142200	126620210	5080	5080	5080	5080	0
403	20231213	142100	126620210	5080	5080	5080	5080	0
404	20231213	142000	126620210	5080	5080	5080	5080	0
405	20231213	141900	126620210	5080	5080	5080	5080	0
406	20231213	141800	126620210	5080	5080	5080	5080	0
407	20231213	141700	126620210	5080	5080	5080	5080	0
408	20231213	141600	126620210	5080	5080	5080	5080	0
409	20231213	141500	126620210	5080	5080	5080	5080	0
410	20231213	141400	126620210	5080	5080	5080	5080	0
411	20231213	141300	126620210	5080	5080	5080	5080	1
412	20231213	141200	126615130	5080	5080	5080	5080	0
413	20231213	141100	126615130	5080	5080	5080	5080	0
414	20231213	141000	126615130	5080	5080	5080	5080	2
415	20231213	140900	126604970	5080	5100	5100	5080	239
416	20231213	140800	125388070	5100	5100	5100	5100	0
417	20231213	140700	125388070	5100	5100	5100	5100	0
418	20231213	140600	125388070	5100	5100	5100	5100	0
419	20231213	140500	125388070	5100	5100	5100	5100	0
420	20231213	140400	125388070	5100	5100	5100	5100	0
421	20231213	140300	125388070	5100	5100	5100	5100	0
422	20231213	140200	125388070	5100	5100	5100	5100	0
423	20231213	140100	125388070	5100	5100	5100	5100	0
424	20231213	140000	125388070	5100	5100	5100	5100	0
425	20231213	135900	125388070	5100	5100	5100	5100	0
426	20231213	135800	125388070	5100	5100	5100	5100	0
427	20231213	135700	125388070	5100	5100	5100	5100	0
428	20231213	135600	125388070	5100	5100	5100	5100	20
429	20231213	135500	125286070	5060	5060	5060	5060	0
430	20231213	135400	125286070	5060	5060	5060	5060	0
431	20231213	135300	125286070	5060	5060	5060	5060	0
432	20231213	135200	125286070	5060	5080	5080	5060	140
433	20231213	135100	124576290	5060	5060	5060	5060	0
434	20231213	135000	124576290	5060	5060	5060	5060	0
435	20231213	134900	124576290	5060	5060	5060	5060	0
436	20231213	134800	124576290	5060	5060	5060	5060	0
437	20231213	134700	124576290	5060	5060	5060	5060	0
438	20231213	134600	124576290	5060	5060	5060	5060	0
439	20231213	134500	124576290	5060	5060	5060	5060	0
440	20231213	134400	124576290	5060	5060	5060	5060	0
441	20231213	134300	124576290	5060	5080	5080	5060	670
442	20231213	134200	121179830	5100	5100	5100	5100	0
443	20231213	134100	121179830	5100	5100	5100	5100	0
444	20231213	134000	121179830	5100	5100	5100	5100	0
445	20231213	133900	121179830	5100	5100	5100	5100	0
446	20231213	133800	121179830	5100	5100	5100	5100	0
447	20231213	133700	121179830	5100	5100	5100	5100	0
448	20231213	133600	121179830	5100	5100	5100	5100	0
449	20231213	133500	121179830	5100	5100	5100	5100	0
450	20231213	133400	121179830	5100	5100	5100	5100	5
451	20231213	133300	121154330	5100	5100	5100	5100	1109
452	20231213	133200	115498430	5100	5100	5100	5100	0
453	20231213	133100	115498430	5100	5100	5100	5090	9201
454	20231213	133000	68575330	5120	5120	5120	5120	0
455	20231213	132900	68575330	5120	5120	5120	5120	0
456	20231213	132800	68575330	5120	5120	5120	5120	0
457	20231213	132700	68575330	5120	5120	5120	5120	0
458	20231213	132600	68575330	5120	5120	5120	5120	0
459	20231213	132500	68575330	5120	5120	5120	5120	0
460	20231213	132400	68575330	5120	5120	5120	5120	0
461	20231213	132300	68575330	5120	5120	5120	5120	1
462	20231213	132200	68570210	5090	5090	5090	5090	0
463	20231213	132100	68570210	5090	5090	5090	5090	0
464	20231213	132000	68570210	5090	5090	5090	5090	0
465	20231213	131900	68570210	5090	5090	5090	5090	0
466	20231213	131800	68570210	5090	5090	5090	5090	0
467	20231213	131700	68570210	5090	5090	5090	5090	0
468	20231213	131600	68570210	5090	5090	5090	5090	0
469	20231213	131500	68570210	5090	5090	5090	5090	0
470	20231213	131400	68570210	5090	5090	5090	5090	0
471	20231213	131300	68570210	5090	5090	5090	5090	0
472	20231213	131200	68570210	5090	5090	5090	5090	0
473	20231213	131100	68570210	5090	5090	5090	5090	0
474	20231213	131000	68570210	5090	5090	5090	5090	0
475	20231213	130900	68570210	5090	5090	5090	5090	0
476	20231213	130800	68570210	5090	5090	5090	5090	0
477	20231213	130700	68570210	5090	5090	5090	5090	0
478	20231213	130600	68570210	5090	5090	5090	5090	0
479	20231213	130500	68570210	5090	5090	5090	5090	0
480	20231213	130400	68570210	5090	5090	5090	5090	0
481	20231213	130300	68570210	5090	5090	5090	5090	0
482	20231213	130200	68570210	5090	5090	5090	5090	0
483	20231213	130100	68570210	5090	5090	5090	5090	0
484	20231213	130000	68570210	5090	5090	5090	5090	1
485	20231213	125900	68565120	5130	5130	5130	5130	0
486	20231213	125800	68565120	5130	5130	5130	5130	0
487	20231213	125700	68565120	5130	5130	5130	5130	0
488	20231213	125600	68565120	5130	5130	5130	5130	0
489	20231213	125500	68565120	5130	5130	5130	5130	0
490	20231213	125400	68565120	5130	5130	5130	5130	1
491	20231213	125300	68559990	5130	5130	5130	5130	0
492	20231213	125200	68559990	5130	5130	5130	5130	0
493	20231213	125100	68559990	5130	5130	5130	5130	0
494	20231213	125000	68559990	5130	5100	5130	5100	3
495	20231213	124900	68544630	5100	5100	5100	5100	2
496	20231213	124800	68534430	5100	5100	5100	5100	1
497	20231213	124700	68529330	5100	5100	5100	5100	0
498	20231213	124600	68529330	5100	5100	5100	5100	227
499	20231213	124500	67371630	5080	5080	5080	5080	0
500	20231213	124400	67371630	5080	5080	5080	5080	0
501	20231213	124300	67371630	5080	5080	5080	5080	0
502	20231213	124200	67371630	5080	5070	5080	5070	20
503	20231213	124100	67270040	5080	5080	5080	5080	100
504	20231213	124000	66762040	5100	5100	5100	5100	0
505	20231213	123900	66762040	5100	5100	5100	5100	0
506	20231213	123800	66762040	5100	5100	5100	5100	0
507	20231213	123700	66762040	5100	5100	5100	5100	0
508	20231213	123600	66762040	5100	5100	5100	5100	0
509	20231213	123500	66762040	5100	5100	5100	5100	1
510	20231213	123400	66756940	5100	5100	5100	5100	0
511	20231213	123300	66756940	5100	5100	5100	5100	1
512	20231213	123200	66751840	5100	5100	5100	5100	0
513	20231213	123100	66751840	5100	5100	5100	5100	0
514	20231213	123000	66751840	5100	5100	5100	5100	0
515	20231213	122900	66751840	5100	5100	5100	5100	0
516	20231213	122800	66751840	5100	5100	5100	5100	0
517	20231213	122700	66751840	5100	5100	5100	5100	0
518	20231213	122600	66751840	5100	5100	5100	5100	1
519	20231213	122500	66746740	5100	5100	5100	5100	0
520	20231213	122400	66746740	5100	5100	5100	5100	0
521	20231213	122300	66746740	5100	5100	5100	5100	1
522	20231213	122200	66741640	5080	5080	5080	5080	0
523	20231213	122100	66741640	5080	5080	5080	5080	0
524	20231213	122000	66741640	5080	5080	5080	5080	0
525	20231213	121900	66741640	5080	5080	5080	5080	100
526	20231213	121800	66233640	5100	5100	5100	5100	0
527	20231213	121700	66233640	5100	5100	5100	5100	0
528	20231213	121600	66233640	5100	5100	5100	5100	2
529	20231213	121500	66223440	5100	5100	5100	5100	1
530	20231213	121400	66218340	5100	5100	5100	5100	0
531	20231213	121300	66218340	5100	5100	5100	5100	1
532	20231213	121200	66213240	5080	5080	5080	5080	0
533	20231213	121100	66213240	5080	5080	5080	5080	0
534	20231213	121000	66213240	5080	5080	5080	5080	0
535	20231213	120900	66213240	5080	5080	5080	5080	0
536	20231213	120800	66213240	5080	5080	5080	5080	0
537	20231213	120700	66213240	5080	5080	5080	5080	0
538	20231213	120600	66213240	5080	5080	5080	5080	0
539	20231213	120500	66213240	5080	5080	5080	5080	0
540	20231213	120400	66213240	5080	5080	5080	5080	101
541	20231213	120300	65700160	5070	5070	5070	5070	1
542	20231213	120200	65695090	5070	5070	5070	5070	31
543	20231213	120100	65537920	5070	5070	5070	5070	0
544	20231213	120000	65537920	5070	5070	5070	5070	2
545	20231213	115900	65527780	5070	5070	5070	5070	0
546	20231213	115800	65527780	5070	5070	5070	5070	0
547	20231213	115700	65527780	5070	5070	5070	5070	0
548	20231213	115600	65527780	5070	5070	5070	5070	0
549	20231213	115500	65527780	5070	5070	5070	5070	0
550	20231213	115400	65527780	5070	5080	5080	5070	2
551	20231213	115300	65517630	5070	5070	5070	5070	0
552	20231213	115200	65517630	5070	5070	5070	5070	0
553	20231213	115100	65517630	5070	5070	5070	5070	200
554	20231213	115000	64503630	5070	5070	5070	5070	0
555	20231213	114900	64503630	5070	5070	5070	5070	0
556	20231213	114800	64503630	5070	5070	5070	5070	0
557	20231213	114700	64503630	5070	5070	5070	5070	0
558	20231213	114600	64503630	5070	5070	5070	5070	0
559	20231213	114500	64503630	5070	5070	5070	5070	1
560	20231213	114400	64498560	5140	5140	5140	5140	0
561	20231213	114300	64498560	5140	5060	5140	5060	608
562	20231213	114200	61380070	5060	5060	5060	5060	0
563	20231213	114100	61380070	5060	5060	5060	5060	0
564	20231213	114000	61380070	5060	5060	5060	5060	0
565	20231213	113900	61380070	5060	5060	5060	5060	1
566	20231213	113800	61375010	5050	5050	5050	5050	0
567	20231213	113700	61375010	5050	5050	5050	5050	0
568	20231213	113600	61375010	5050	5050	5050	5050	0
569	20231213	113500	61375010	5050	5050	5050	5050	0
570	20231213	113400	61375010	5050	5050	5050	5050	0
571	20231213	113300	61375010	5050	5050	5050	5050	0
572	20231213	113200	61375010	5050	5050	5050	5050	0
573	20231213	113100	61375010	5050	5050	5050	5050	0
574	20231213	113000	61375010	5050	5050	5050	5050	0
575	20231213	112900	61375010	5050	5050	5050	5050	0
576	20231213	112800	61375010	5050	5090	5090	5050	1900
577	20231213	112700	51767990	5090	5090	5090	5090	0
578	20231213	112600	51767990	5090	5090	5090	5090	0
579	20231213	112500	51767990	5090	5120	5120	5090	15
580	20231213	112400	51691220	5140	5130	5140	5130	10
581	20231213	112300	51639900	5130	5130	5140	5130	27
582	20231213	112200	51501220	5140	5130	5140	5120	212
583	20231213	112100	50411580	5130	5120	5130	5120	43
584	20231213	112000	50191320	5120	5120	5120	5120	1
585	20231213	111900	50186200	5120	5120	5120	5120	0
586	20231213	111800	50186200	5120	5120	5120	5120	0
587	20231213	111700	50186200	5120	5120	5120	5120	0
588	20231213	111600	50186200	5120	5120	5120	5120	0
589	20231213	111500	50186200	5120	5120	5120	5120	0
590	20231213	111400	50186200	5120	5120	5120	5120	1
591	20231213	111300	50181080	5140	5140	5140	5140	0
592	20231213	111200	50181080	5140	5110	5140	5110	10
593	20231213	111100	50129790	5100	5100	5100	5100	509
594	20231213	111000	47533890	5090	5090	5090	5090	7
595	20231213	110900	47498260	5090	5090	5090	5090	0
596	20231213	110800	47498260	5090	5090	5090	5090	107
597	20231213	110700	46953630	5090	5090	5090	5090	0
598	20231213	110600	46953630	5090	5090	5090	5090	0
599	20231213	110500	46953630	5090	5090	5090	5090	0
600	20231213	110400	46953630	5090	5090	5090	5090	0
601	20231213	110300	46953630	5090	5090	5090	5090	0
602	20231213	110200	46953630	5090	5090	5090	5090	1
603	20231213	110100	46948540	5050	5090	5090	5050	5
604	20231213	110000	46923250	5090	5090	5090	5090	0
605	20231213	105900	46923250	5090	5090	5090	5090	0
606	20231213	105800	46923250	5090	5090	5090	5090	1
607	20231213	105700	46918160	5050	5060	5060	5050	1752
608	20231213	105600	38063950	5090	5060	5090	5060	3
609	20231213	105500	38048740	5060	5060	5060	5060	2
610	20231213	105400	38038620	5090	5090	5090	5090	0
611	20231213	105300	38038620	5090	5090	5090	5090	0
612	20231213	105200	38038620	5090	5090	5090	5090	1
613	20231213	105100	38033530	5060	5060	5060	5060	22
614	20231213	105000	37922210	5100	5100	5100	5100	0
615	20231213	104900	37922210	5100	5100	5100	5100	0
616	20231213	104800	37922210	5100	5080	5100	5080	10
617	20231213	104700	37871270	5090	5090	5090	5090	50
618	20231213	104600	37616770	5100	5100	5100	5100	0
619	20231213	104500	37616770	5100	5100	5100	5100	0
620	20231213	104400	37616770	5100	5070	5100	5070	90
621	20231213	104300	37160350	5070	5070	5070	5070	0
622	20231213	104200	37160350	5070	5070	5070	5070	1
623	20231213	104100	37155280	5070	5070	5070	5070	0
624	20231213	104000	37155280	5070	5070	5070	5070	2
625	20231213	103900	37145140	5070	5070	5070	5070	17
626	20231213	103800	37058950	5070	5070	5070	5070	1
627	20231213	103700	37053880	5060	5060	5060	5060	0
628	20231213	103600	37053880	5060	5060	5060	5060	0
629	20231213	103500	37053880	5060	5060	5060	5060	0
630	20231213	103400	37053880	5060	5060	5060	5060	0
631	20231213	103300	37053880	5060	5060	5060	5060	0
632	20231213	103200	37053880	5060	5060	5060	5060	683
633	20231213	103100	33597900	5050	5050	5050	5050	0
634	20231213	103000	33597900	5050	5050	5050	5050	0
635	20231213	102900	33597900	5050	5050	5050	5050	0
636	20231213	102800	33597900	5050	5050	5050	5050	0
637	20231213	102700	33597900	5050	5050	5050	5050	1
638	20231213	102600	33592850	5050	5060	5060	5050	11
639	20231213	102500	33537200	5050	5040	5050	5040	7
640	20231213	102400	33501860	5050	5050	5050	5050	5
641	20231213	102300	33476610	5050	5050	5050	5050	20
642	20231213	102200	33375610	5050	5050	5050	5050	0
643	20231213	102100	33375610	5050	5050	5050	5050	8
644	20231213	102000	33335210	5050	5050	5050	5050	2
645	20231213	101900	33325110	5050	5050	5050	5050	6
646	20231213	101800	33294810	5050	5050	5050	5050	0
647	20231213	101700	33294810	5050	5050	5050	5050	7
648	20231213	101600	33259460	5050	5040	5050	5030	214
649	20231213	101500	32181430	5050	5050	5050	5050	3
650	20231213	101400	32166280	5050	5050	5050	5050	5
651	20231213	101300	32141030	5050	5050	5050	5050	2084
652	20231213	101200	21616830	5050	5050	5050	5050	0
653	20231213	101100	21616830	5050	5050	5050	5050	0
654	20231213	101000	21616830	5050	5050	5050	5050	11
655	20231213	100900	21561280	5050	5050	5050	5050	0
656	20231213	100800	21561280	5050	5050	5060	5050	163
657	20231213	100700	20738030	5050	5050	5050	5050	558
658	20231213	100600	17920130	5060	5060	5060	5060	352
659	20231213	100500	16139010	5060	5060	5060	5060	0
660	20231213	100400	16139010	5060	5070	5070	5060	96
661	20231213	100300	15652350	5070	5070	5070	5070	0
662	20231213	100200	15652350	5070	5070	5070	5070	0
663	20231213	100100	15652350	5070	5070	5070	5070	0
664	20231213	100000	15652350	5070	5070	5070	5070	0
665	20231213	095900	15652350	5070	5070	5070	5070	0
666	20231213	095800	15652350	5070	5070	5070	5070	0
667	20231213	095700	15652350	5070	5070	5070	5070	0
668	20231213	095600	15652350	5070	5070	5070	5070	21
669	20231213	095500	15545880	5100	5100	5100	5100	0
670	20231213	095400	15545880	5100	5100	5100	5100	0
671	20231213	095300	15545880	5100	5100	5100	5100	0
672	20231213	095200	15545880	5100	5070	5100	5070	1093
673	20231213	095100	9976400	5070	5070	5070	5070	1
674	20231213	095000	9971330	5070	5070	5070	5070	0
675	20231213	094900	9971330	5070	5070	5070	5070	56
676	20231213	094800	9687410	5070	5070	5070	5070	37
677	20231213	094700	9499820	5070	5060	5070	5060	76
678	20231213	094600	9114860	5060	5060	5060	5060	261
679	20231213	094500	7794200	5070	5070	5070	5070	30
680	20231213	094400	7642100	5070	5070	5070	5070	462
681	20231213	094300	5299760	5070	5070	5070	5070	2
682	20231213	094200	5289620	5070	5070	5070	5070	6
683	20231213	094100	5259200	5090	5090	5090	5090	0
684	20231213	094000	5259200	5090	5090	5090	5090	0
685	20231213	093900	5259200	5090	5090	5090	5090	0
686	20231213	093800	5259200	5090	5090	5090	5090	1
687	20231213	093700	5254110	5090	5090	5090	5090	10
688	20231213	093600	5203210	5080	5090	5090	5080	515
689	20231213	093500	2586860	5100	5100	5100	5100	0
690	20231213	093400	2586860	5100	5100	5100	5100	0
691	20231213	093300	2586860	5100	5090	5100	5090	3
692	20231213	093200	2571580	5090	5090	5090	5090	4
693	20231213	093100	2551220	5110	5110	5110	5110	0
694	20231213	093000	2551220	5110	5110	5110	5110	0
695	20231213	092900	2551220	5110	5110	5110	5110	0
696	20231213	092800	2551220	5110	5110	5110	5110	0
697	20231213	092700	2551220	5110	5110	5110	5110	0
698	20231213	092600	2551220	5110	5110	5110	5110	0
699	20231213	092500	2551220	5110	5110	5110	5110	0
700	20231213	092400	2551220	5110	5130	5130	5100	104
701	20231213	092300	2020780	5100	5110	5110	5100	106
702	20231213	092200	1479180	5110	5110	5140	5110	43
703	20231213	092100	1259170	5110	5090	5110	5090	7
704	20231213	092000	1223420	5130	5130	5130	5130	0
705	20231213	091900	1223420	5130	5130	5130	5130	0
706	20231213	091800	1223420	5130	5130	5130	5130	0
707	20231213	091700	1223420	5130	5130	5130	5130	0
708	20231213	091600	1223420	5130	5130	5130	5130	0
709	20231213	091500	1223420	5130	5100	5140	5100	45
710	20231213	091400	993110	5100	5100	5100	5100	0
711	20231213	091300	993110	5100	5100	5100	5100	0
712	20231213	091200	993110	5100	5100	5100	5100	145
713	20231213	091100	253610	5090	5090	5090	5090	1
714	20231213	091000	248520	5090	5090	5090	5090	0
715	20231213	090900	248520	5090	5090	5090	5090	3
716	20231213	090800	233250	5070	5070	5070	5070	0
717	20231213	090700	233250	5070	5070	5070	5070	0
718	20231213	090600	233250	5070	5070	5070	5070	0
719	20231213	090500	233250	5070	5070	5070	5070	0
720	20231213	090400	233250	5070	5070	5070	5070	2
721	20231213	090300	223110	5100	5100	5100	5100	0
722	20231213	090200	223110	5100	5100	5100	5100	0
723	20231213	090100	223110	5100	5100	5100	5100	0
724	20231213	090000	223110	5100	5070	5100	5070	44