KissMeData/372910/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211500	187694645	4620	4620	4620	4620	1650
3	20231208	211400	187694645	4620	4620	4620	4620	0
4	20231208	211300	187694645	4620	4620	4620	4620	0
5	20231208	211200	187694645	4620	4620	4620	4620	0
6	20231208	211100	187694645	4620	4620	4620	4620	0
7	20231208	211000	187694645	4620	4620	4620	4620	0
8	20231208	210900	187694645	4620	4620	4620	4620	0
9	20231208	210800	187694645	4620	4620	4620	4620	0
10	20231208	210700	187694645	4620	4620	4620	4620	0
11	20231208	210600	187694645	4620	4620	4620	4620	0
12	20231208	210500	187694645	4620	4620	4620	4620	0
13	20231208	210400	187694645	4620	4620	4620	4620	0
14	20231208	210300	187694645	4620	4620	4620	4620	0
15	20231208	210200	187694645	4620	4620	4620	4620	0
16	20231208	210100	187694645	4620	4620	4620	4620	0
17	20231208	210000	187694645	4620	4620	4620	4620	0
18	20231208	205900	187694645	4620	4620	4620	4620	0
19	20231208	205800	187694645	4620	4620	4620	4620	0
20	20231208	205700	187694645	4620	4620	4620	4620	0
21	20231208	205600	187694645	4620	4620	4620	4620	0
22	20231208	205500	187694645	4620	4620	4620	4620	0
23	20231208	205400	187694645	4620	4620	4620	4620	0
24	20231208	205300	187694645	4620	4620	4620	4620	0
25	20231208	205200	187694645	4620	4620	4620	4620	0
26	20231208	205100	187694645	4620	4620	4620	4620	0
27	20231208	205000	187694645	4620	4620	4620	4620	0
28	20231208	204900	187694645	4620	4620	4620	4620	0
29	20231208	204800	187694645	4620	4620	4620	4620	0
30	20231208	204700	187694645	4620	4620	4620	4620	0
31	20231208	204600	187694645	4620	4620	4620	4620	0
32	20231208	204500	187694645	4620	4620	4620	4620	1650
33	20231208	204400	187694645	4620	4620	4620	4620	0
34	20231208	204300	187694645	4620	4620	4620	4620	0
35	20231208	204200	187694645	4620	4620	4620	4620	0
36	20231208	204100	187694645	4620	4620	4620	4620	0
37	20231208	204000	187694645	4620	4620	4620	4620	0
38	20231208	203900	187694645	4620	4620	4620	4620	0
39	20231208	203800	187694645	4620	4620	4620	4620	0
40	20231208	203700	187694645	4620	4620	4620	4620	0
41	20231208	203600	187694645	4620	4620	4620	4620	0
42	20231208	203500	187694645	4620	4620	4620	4620	0
43	20231208	203400	187694645	4620	4620	4620	4620	0
44	20231208	203300	187694645	4620	4620	4620	4620	0
45	20231208	203200	187694645	4620	4620	4620	4620	0
46	20231208	203100	187694645	4620	4620	4620	4620	0
47	20231208	203000	187694645	4620	4620	4620	4620	0
48	20231208	202900	187694645	4620	4620	4620	4620	0
49	20231208	202800	187694645	4620	4620	4620	4620	0
50	20231208	202700	187694645	4620	4620	4620	4620	0
51	20231208	202600	187694645	4620	4620	4620	4620	0
52	20231208	202500	187694645	4620	4620	4620	4620	0
53	20231208	202400	187694645	4620	4620	4620	4620	0
54	20231208	202300	187694645	4620	4620	4620	4620	0
55	20231208	202200	187694645	4620	4620	4620	4620	0
56	20231208	202100	187694645	4620	4620	4620	4620	0
57	20231208	202000	187694645	4620	4620	4620	4620	0
58	20231208	201900	187694645	4620	4620	4620	4620	0
59	20231208	201800	187694645	4620	4620	4620	4620	0
60	20231208	201700	187694645	4620	4620	4620	4620	0
61	20231208	201600	187694645	4620	4620	4620	4620	0
62	20231208	201500	187694645	4620	4620	4620	4620	1650
63	20231208	201400	187694645	4620	4620	4620	4620	0
64	20231208	201300	187694645	4620	4620	4620	4620	0
65	20231208	201200	187694645	4620	4620	4620	4620	0
66	20231208	201100	187694645	4620	4620	4620	4620	0
67	20231208	201000	187694645	4620	4620	4620	4620	0
68	20231208	200900	187694645	4620	4620	4620	4620	0
69	20231208	200800	187694645	4620	4620	4620	4620	0
70	20231208	200700	187694645	4620	4620	4620	4620	0
71	20231208	200600	187694645	4620	4620	4620	4620	0
72	20231208	200500	187694645	4620	4620	4620	4620	0
73	20231208	200400	187694645	4620	4620	4620	4620	0
74	20231208	200300	187694645	4620	4620	4620	4620	0
75	20231208	200200	187694645	4620	4620	4620	4620	0
76	20231208	200100	187694645	4620	4620	4620	4620	0
77	20231208	200000	187694645	4620	4620	4620	4620	0
78	20231208	195900	187694645	4620	4620	4620	4620	0
79	20231208	195800	187694645	4620	4620	4620	4620	0
80	20231208	195700	187694645	4620	4620	4620	4620	0
81	20231208	195600	187694645	4620	4620	4620	4620	0
82	20231208	195500	187694645	4620	4620	4620	4620	0
83	20231208	195400	187694645	4620	4620	4620	4620	0
84	20231208	195300	187694645	4620	4620	4620	4620	0
85	20231208	195200	187694645	4620	4620	4620	4620	0
86	20231208	195100	187694645	4620	4620	4620	4620	0
87	20231208	195000	187694645	4620	4620	4620	4620	0
88	20231208	194900	187694645	4620	4620	4620	4620	0
89	20231208	194800	187694645	4620	4620	4620	4620	0
90	20231208	194700	187694645	4620	4620	4620	4620	0
91	20231208	194600	187694645	4620	4620	4620	4620	0
92	20231208	194500	187694645	4620	4620	4620	4620	1650
93	20231208	194400	187694645	4620	4620	4620	4620	0
94	20231208	194300	187694645	4620	4620	4620	4620	0
95	20231208	194200	187694645	4620	4620	4620	4620	0
96	20231208	194100	187694645	4620	4620	4620	4620	0
97	20231208	194000	187694645	4620	4620	4620	4620	0
98	20231208	193900	187694645	4620	4620	4620	4620	0
99	20231208	193800	187694645	4620	4620	4620	4620	0
100	20231208	193700	187694645	4620	4620	4620	4620	0
101	20231208	193600	187694645	4620	4620	4620	4620	0
102	20231208	193500	187694645	4620	4620	4620	4620	0
103	20231208	193400	187694645	4620	4620	4620	4620	0
104	20231208	193300	187694645	4620	4620	4620	4620	0
105	20231208	193200	187694645	4620	4620	4620	4620	0
106	20231208	193100	187694645	4620	4620	4620	4620	0
107	20231208	193000	187694645	4620	4620	4620	4620	0
108	20231208	192900	187694645	4620	4620	4620	4620	0
109	20231208	192800	187694645	4620	4620	4620	4620	0
110	20231208	192700	187694645	4620	4620	4620	4620	0
111	20231208	192600	187694645	4620	4620	4620	4620	0
112	20231208	192500	187694645	4620	4620	4620	4620	0
113	20231208	192400	187694645	4620	4620	4620	4620	0
114	20231208	192300	187694645	4620	4620	4620	4620	0
115	20231208	192200	187694645	4620	4620	4620	4620	0
116	20231208	192100	187694645	4620	4620	4620	4620	0
117	20231208	192000	187694645	4620	4620	4620	4620	0
118	20231208	191900	187694645	4620	4620	4620	4620	0
119	20231208	191800	187694645	4620	4620	4620	4620	0
120	20231208	191700	187694645	4620	4620	4620	4620	0
121	20231208	191600	187694645	4620	4620	4620	4620	0
122	20231208	191500	187694645	4620	4620	4620	4620	1650
123	20231208	191400	187694645	4620	4620	4620	4620	0
124	20231208	191300	187694645	4620	4620	4620	4620	0
125	20231208	191200	187694645	4620	4620	4620	4620	0
126	20231208	191100	187694645	4620	4620	4620	4620	0
127	20231208	191000	187694645	4620	4620	4620	4620	0
128	20231208	190900	187694645	4620	4620	4620	4620	0
129	20231208	190800	187694645	4620	4620	4620	4620	0
130	20231208	190700	187694645	4620	4620	4620	4620	0
131	20231208	190600	187694645	4620	4620	4620	4620	0
132	20231208	190500	187694645	4620	4620	4620	4620	0
133	20231208	190400	187694645	4620	4620	4620	4620	0
134	20231208	190300	187694645	4620	4620	4620	4620	0
135	20231208	190200	187694645	4620	4620	4620	4620	0
136	20231208	190100	187694645	4620	4620	4620	4620	0
137	20231208	190000	187694645	4620	4620	4620	4620	0
138	20231208	185900	187694645	4620	4620	4620	4620	0
139	20231208	185800	187694645	4620	4620	4620	4620	0
140	20231208	185700	187694645	4620	4620	4620	4620	0
141	20231208	185600	187694645	4620	4620	4620	4620	0
142	20231208	185500	187694645	4620	4620	4620	4620	0
143	20231208	185400	187694645	4620	4620	4620	4620	0
144	20231208	185300	187694645	4620	4620	4620	4620	0
145	20231208	185200	187694645	4620	4620	4620	4620	0
146	20231208	185100	187694645	4620	4620	4620	4620	0
147	20231208	185000	187694645	4620	4620	4620	4620	0
148	20231208	184900	187694645	4620	4620	4620	4620	0
149	20231208	184800	187694645	4620	4620	4620	4620	0
150	20231208	184700	187694645	4620	4620	4620	4620	0
151	20231208	184600	187694645	4620	4620	4620	4620	0
152	20231208	184500	187694645	4620	4620	4620	4620	1650
153	20231208	184400	187694645	4620	4620	4620	4620	0
154	20231208	184300	187694645	4620	4620	4620	4620	0
155	20231208	184200	187694645	4620	4620	4620	4620	0
156	20231208	184100	187694645	4620	4620	4620	4620	0
157	20231208	184000	187694645	4620	4620	4620	4620	0
158	20231208	183900	187694645	4620	4620	4620	4620	0
159	20231208	183800	187694645	4620	4620	4620	4620	0
160	20231208	183700	187694645	4620	4620	4620	4620	0
161	20231208	183600	187694645	4620	4620	4620	4620	0
162	20231208	183500	187694645	4620	4620	4620	4620	0
163	20231208	183400	187694645	4620	4620	4620	4620	0
164	20231208	183300	187694645	4620	4620	4620	4620	0
165	20231208	183200	187694645	4620	4620	4620	4620	0
166	20231208	183100	187694645	4620	4620	4620	4620	0
167	20231208	183000	187694645	4620	4620	4620	4620	0
168	20231208	182900	187694645	4620	4620	4620	4620	0
169	20231208	182800	187694645	4620	4620	4620	4620	0
170	20231208	182700	187694645	4620	4620	4620	4620	0
171	20231208	182600	187694645	4620	4620	4620	4620	0
172	20231208	182500	187694645	4620	4620	4620	4620	0
173	20231208	182400	187694645	4620	4620	4620	4620	0
174	20231208	182300	187694645	4620	4620	4620	4620	0
175	20231208	182200	187694645	4620	4620	4620	4620	0
176	20231208	182100	187694645	4620	4620	4620	4620	0
177	20231208	182000	187694645	4620	4620	4620	4620	0
178	20231208	181900	187694645	4620	4620	4620	4620	0
179	20231208	181800	187694645	4620	4620	4620	4620	0
180	20231208	181700	187694645	4620	4620	4620	4620	0
181	20231208	181600	187694645	4620	4620	4620	4620	0
182	20231208	181500	187694645	4620	4620	4620	4620	1650
183	20231208	181400	187694645	4620	4620	4620	4620	0
184	20231208	181300	187694645	4620	4620	4620	4620	0
185	20231208	181200	187694645	4620	4620	4620	4620	0
186	20231208	181100	187694645	4620	4620	4620	4620	0
187	20231208	181000	187694645	4620	4620	4620	4620	0
188	20231208	180900	187694645	4620	4620	4620	4620	0
189	20231208	180800	187694645	4620	4620	4620	4620	0
190	20231208	180700	187694645	4620	4620	4620	4620	0
191	20231208	180600	187694645	4620	4620	4620	4620	0
192	20231208	180500	187694645	4620	4620	4620	4620	0
193	20231208	180400	187694645	4620	4620	4620	4620	0
194	20231208	180300	187694645	4620	4620	4620	4620	0
195	20231208	180200	187694645	4620	4620	4620	4620	0
196	20231208	180100	187694645	4620	4620	4620	4620	0
197	20231208	180000	187694645	4620	4620	4620	4620	0
198	20231208	175900	187694645	4620	4620	4620	4620	0
199	20231208	175800	187694645	4620	4620	4620	4620	0
200	20231208	175700	187694645	4620	4620	4620	4620	0
201	20231208	175600	187694645	4620	4620	4620	4620	0
202	20231208	175500	187694645	4620	4620	4620	4620	0
203	20231208	175400	187694645	4620	4620	4620	4620	0
204	20231208	175300	187694645	4620	4620	4620	4620	0
205	20231208	175200	187694645	4620	4620	4620	4620	0
206	20231208	175100	187694645	4620	4620	4620	4620	0
207	20231208	175000	187694645	4620	4620	4620	4620	0
208	20231208	174900	187694645	4620	4620	4620	4620	0
209	20231208	174800	187694645	4620	4620	4620	4620	0
210	20231208	174700	187694645	4620	4620	4620	4620	0
211	20231208	174600	187694645	4620	4620	4620	4620	0
212	20231208	174500	187694645	4620	4620	4620	4620	1650
213	20231208	174400	187694645	4620	4620	4620	4620	0
214	20231208	174300	187694645	4620	4620	4620	4620	0
215	20231208	174200	187694645	4620	4620	4620	4620	0
216	20231208	174100	187694645	4620	4620	4620	4620	0
217	20231208	174000	187694645	4620	4620	4620	4620	0
218	20231208	173900	187694645	4620	4620	4620	4620	0
219	20231208	173800	187694645	4620	4620	4620	4620	0
220	20231208	173700	187694645	4620	4620	4620	4620	0
221	20231208	173600	187694645	4620	4620	4620	4620	0
222	20231208	173500	187694645	4620	4620	4620	4620	0
223	20231208	173400	187694645	4620	4620	4620	4620	0
224	20231208	173300	187694645	4620	4620	4620	4620	0
225	20231208	173200	187694645	4620	4620	4620	4620	0
226	20231208	173100	187694645	4620	4620	4620	4620	0
227	20231208	173000	187694645	4620	4620	4620	4620	0
228	20231208	172900	187694645	4620	4620	4620	4620	0
229	20231208	172800	187694645	4620	4620	4620	4620	0
230	20231208	172700	187694645	4620	4620	4620	4620	0
231	20231208	172600	187694645	4620	4620	4620	4620	0
232	20231208	172500	187694645	4620	4620	4620	4620	0
233	20231208	172400	187694645	4620	4620	4620	4620	0
234	20231208	172300	187694645	4620	4620	4620	4620	0
235	20231208	172200	187694645	4620	4620	4620	4620	0
236	20231208	172100	187694645	4620	4620	4620	4620	0
237	20231208	172000	187694645	4620	4620	4620	4620	0
238	20231208	171900	187694645	4620	4620	4620	4620	0
239	20231208	171800	187694645	4620	4620	4620	4620	0
240	20231208	171700	187694645	4620	4620	4620	4620	0
241	20231208	171600	187694645	4620	4620	4620	4620	0
242	20231208	171500	187694645	4620	4620	4620	4620	1650
243	20231208	171400	187694645	4620	4620	4620	4620	0
244	20231208	171300	187694645	4620	4620	4620	4620	0
245	20231208	171200	187694645	4620	4620	4620	4620	0
246	20231208	171100	187694645	4620	4620	4620	4620	0
247	20231208	171000	187694645	4620	4620	4620	4620	0
248	20231208	170900	187694645	4620	4620	4620	4620	0
249	20231208	170800	187694645	4620	4620	4620	4620	0
250	20231208	170700	187694645	4620	4620	4620	4620	0
251	20231208	170600	187694645	4620	4620	4620	4620	0
252	20231208	170500	187694645	4620	4620	4620	4620	0
253	20231208	170400	187694645	4620	4620	4620	4620	0
254	20231208	170300	187694645	4620	4620	4620	4620	0
255	20231208	170200	187694645	4620	4620	4620	4620	0
256	20231208	170100	187694645	4620	4620	4620	4620	0
257	20231208	170000	187694645	4620	4620	4620	4620	0
258	20231208	165900	187694645	4620	4620	4620	4620	0
259	20231208	165800	187694645	4620	4620	4620	4620	0
260	20231208	165700	187694645	4620	4620	4620	4620	0
261	20231208	165600	187694645	4620	4620	4620	4620	0
262	20231208	165500	187694645	4620	4620	4620	4620	0
263	20231208	165400	187694645	4620	4620	4620	4620	0
264	20231208	165300	187694645	4620	4620	4620	4620	0
265	20231208	165200	187694645	4620	4620	4620	4620	0
266	20231208	165100	187694645	4620	4620	4620	4620	0
267	20231208	165000	187694645	4620	4620	4620	4620	0
268	20231208	164900	187694645	4620	4620	4620	4620	0
269	20231208	164800	187694645	4620	4620	4620	4620	0
270	20231208	164700	187694645	4620	4620	4620	4620	0
271	20231208	164600	187694645	4620	4620	4620	4620	0
272	20231208	164500	187694645	4620	4620	4620	4620	1650
273	20231208	164400	187694645	4620	4620	4620	4620	0
274	20231208	164300	187694645	4620	4620	4620	4620	0
275	20231208	164200	187694645	4620	4620	4620	4620	0
276	20231208	164100	187694645	4620	4620	4620	4620	0
277	20231208	164000	187694645	4620	4620	4620	4620	0
278	20231208	163900	187694645	4620	4620	4620	4620	0
279	20231208	163800	187694645	4620	4620	4620	4620	0
280	20231208	163700	187694645	4620	4620	4620	4620	0
281	20231208	163600	187694645	4620	4620	4620	4620	0
282	20231208	163500	187694645	4620	4620	4620	4620	0
283	20231208	163400	187694645	4620	4620	4620	4620	0
284	20231208	163300	187694645	4620	4620	4620	4620	0
285	20231208	163200	187694645	4620	4620	4620	4620	0
286	20231208	163100	187694645	4620	4620	4620	4620	0
287	20231208	163000	187694645	4620	4620	4620	4620	0
288	20231208	162900	187694645	4620	4620	4620	4620	0
289	20231208	162800	187694645	4620	4620	4620	4620	0
290	20231208	162700	187694645	4620	4620	4620	4620	0
291	20231208	162600	187694645	4620	4620	4620	4620	0
292	20231208	162500	187694645	4620	4620	4620	4620	0
293	20231208	162400	187694645	4620	4620	4620	4620	0
294	20231208	162300	187694645	4620	4620	4620	4620	0
295	20231208	162200	187694645	4620	4620	4620	4620	0
296	20231208	162100	187694645	4620	4620	4620	4620	0
297	20231208	162000	187694645	4620	4620	4620	4620	0
298	20231208	161900	187694645	4620	4620	4620	4620	0
299	20231208	161800	187694645	4620	4620	4620	4620	0
300	20231208	161700	187694645	4620	4620	4620	4620	0
301	20231208	161600	187694645	4620	4620	4620	4620	0
302	20231208	161500	187694645	4620	4620	4620	4620	1650
303	20231208	161400	187694645	4620	4620	4620	4620	0
304	20231208	161300	187694645	4620	4620	4620	4620	0
305	20231208	161200	187694645	4620	4620	4620	4620	0
306	20231208	161100	187694645	4620	4620	4620	4620	0
307	20231208	161000	187694645	4620	4620	4620	4620	0
308	20231208	160900	187694645	4620	4620	4620	4620	0
309	20231208	160800	187694645	4620	4620	4620	4620	0
310	20231208	160700	187694645	4620	4620	4620	4620	0
311	20231208	160600	187694645	4620	4620	4620	4620	0
312	20231208	160500	187694645	4620	4620	4620	4620	0
313	20231208	160400	187694645	4620	4620	4620	4620	0
314	20231208	160300	187694645	4620	4620	4620	4620	0
315	20231208	160200	187694645	4620	4620	4620	4620	0
316	20231208	160100	187694645	4620	4620	4620	4620	0
317	20231208	160000	187694645	4620	4620	4620	4620	0
318	20231208	155900	187694645	4620	4620	4620	4620	0
319	20231208	155800	187694645	4620	4620	4620	4620	0
320	20231208	155700	187694645	4620	4620	4620	4620	0
321	20231208	155600	187694645	4620	4620	4620	4620	0
322	20231208	155500	187694645	4620	4620	4620	4620	0
323	20231208	155400	187694645	4620	4620	4620	4620	0
324	20231208	155300	187694645	4620	4620	4620	4620	0
325	20231208	155200	187694645	4620	4620	4620	4620	0
326	20231208	155100	187694645	4620	4620	4620	4620	0
327	20231208	155000	187694645	4620	4620	4620	4620	0
328	20231208	154900	187694645	4620	4620	4620	4620	0
329	20231208	154800	187694645	4620	4620	4620	4620	0
330	20231208	154700	187694645	4620	4620	4620	4620	0
331	20231208	154600	187694645	4620	4620	4620	4620	0
332	20231208	154500	187694645	4620	4620	4620	4620	1650
333	20231208	154400	187694645	4620	4620	4620	4620	0
334	20231208	154300	187694645	4620	4620	4620	4620	0
335	20231208	154200	187694645	4620	4620	4620	4620	0
336	20231208	154100	187694645	4620	4620	4620	4620	0
337	20231208	154000	187694645	4620	4620	4620	4620	0
338	20231208	153900	187694645	4620	4620	4620	4620	0
339	20231208	153800	187694645	4620	4620	4620	4620	0
340	20231208	153700	187694645	4620	4620	4620	4620	0
341	20231208	153600	187694645	4620	4620	4620	4620	0
342	20231208	153500	187694645	4620	4620	4620	4620	0
343	20231208	153400	187694645	4620	4620	4620	4620	0
344	20231208	153300	187694645	4620	4620	4620	4620	0
345	20231208	153200	187694645	4620	4620	4620	4620	0
346	20231208	153100	187694645	4620	4620	4620	4620	0
347	20231208	153000	187694645	4620	4620	4620	4620	1650
348	20231208	152900	180071645	4620	4620	4620	4620	0
349	20231208	152800	180071645	4620	4620	4620	4620	0
350	20231208	152700	180071645	4620	4620	4620	4620	0
351	20231208	152600	180071645	4620	4620	4620	4620	0
352	20231208	152500	180071645	4620	4620	4620	4620	0
353	20231208	152400	180071645	4620	4620	4620	4620	0
354	20231208	152300	180071645	4620	4620	4620	4620	0
355	20231208	152200	180071645	4620	4620	4620	4620	0
356	20231208	152100	180071645	4620	4620	4620	4620	0
357	20231208	152000	180071645	4620	4620	4620	4620	0
358	20231208	151900	180071645	4620	4620	4620	4620	1
359	20231208	151800	180067025	4615	4615	4615	4615	0
360	20231208	151700	180067025	4615	4615	4615	4615	440
361	20231208	151600	178036425	4620	4620	4620	4620	1
362	20231208	151500	178031805	4615	4615	4615	4615	60
363	20231208	151400	177754905	4615	4615	4615	4615	1
364	20231208	151300	177750290	4615	4615	4615	4615	100
365	20231208	151200	177288790	4615	4615	4615	4615	0
366	20231208	151100	177288790	4615	4615	4615	4615	1
367	20231208	151000	177284175	4600	4600	4600	4600	250
368	20231208	150900	176134175	4600	4600	4600	4600	51
369	20231208	150800	175899575	4600	4600	4600	4600	0
370	20231208	150700	175899575	4600	4600	4600	4600	0
371	20231208	150600	175899575	4600	4600	4600	4600	58
372	20231208	150500	175632775	4600	4600	4600	4600	0
373	20231208	150400	175632775	4600	4600	4600	4600	1
374	20231208	150300	175628175	4610	4610	4610	4610	30
375	20231208	150200	175489875	4610	4610	4610	4610	1309
376	20231208	150100	169455385	4610	4610	4610	4610	0
377	20231208	150000	169455385	4610	4610	4610	4610	0
378	20231208	145900	169455385	4610	4610	4610	4610	10
379	20231208	145800	169409285	4610	4610	4610	4610	0
380	20231208	145700	169409285	4610	4610	4610	4610	0
381	20231208	145600	169409285	4610	4610	4610	4610	0
382	20231208	145500	169409285	4610	4610	4610	4610	0
383	20231208	145400	169409285	4610	4610	4610	4610	0
384	20231208	145300	169409285	4610	4610	4610	4610	5
385	20231208	145200	169386235	4610	4610	4610	4610	0
386	20231208	145100	169386235	4610	4610	4610	4610	0
387	20231208	145000	169386235	4610	4610	4610	4610	1
388	20231208	144900	169381625	4600	4600	4600	4600	1
389	20231208	144800	169377025	4610	4610	4610	4610	0
390	20231208	144700	169377025	4610	4610	4610	4610	0
391	20231208	144600	169377025	4610	4610	4610	4610	0
392	20231208	144500	169377025	4610	4610	4610	4610	0
393	20231208	144400	169377025	4610	4610	4610	4610	0
394	20231208	144300	169377025	4610	4610	4610	4610	0
395	20231208	144200	169377025	4610	4610	4610	4610	0
396	20231208	144100	169377025	4610	4610	4610	4610	0
397	20231208	144000	169377025	4610	4610	4610	4610	0
398	20231208	143900	169377025	4610	4610	4610	4610	1
399	20231208	143800	169372415	4600	4600	4600	4595	6
400	20231208	143700	169344820	4600	4600	4600	4600	1200
401	20231208	143600	163824820	4600	4600	4600	4600	800
402	20231208	143500	160144820	4610	4610	4610	4610	0
403	20231208	143400	160144820	4610	4610	4610	4610	652
404	20231208	143300	157139100	4610	4610	4610	4610	0
405	20231208	143200	157139100	4610	4610	4610	4610	0
406	20231208	143100	157139100	4610	4610	4610	4610	0
407	20231208	143000	157139100	4610	4610	4610	4610	0
408	20231208	142900	157139100	4610	4610	4610	4610	0
409	20231208	142800	157139100	4610	4610	4610	4610	0
410	20231208	142700	157139100	4610	4610	4610	4610	0
411	20231208	142600	157139100	4610	4610	4610	4610	0
412	20231208	142500	157139100	4610	4610	4610	4610	0
413	20231208	142400	157139100	4610	4610	4610	4610	0
414	20231208	142300	157139100	4610	4610	4610	4610	0
415	20231208	142200	157139100	4610	4610	4610	4610	0
416	20231208	142100	157139100	4610	4610	4610	4610	28
417	20231208	142000	157010020	4610	4610	4610	4610	0
418	20231208	141900	157010020	4610	4610	4610	4610	0
419	20231208	141800	157010020	4610	4610	4610	4610	2
420	20231208	141700	157000800	4620	4620	4620	4620	0
421	20231208	141600	157000800	4620	4620	4620	4620	0
422	20231208	141500	157000800	4620	4620	4620	4620	0
423	20231208	141400	157000800	4620	4620	4620	4620	0
424	20231208	141300	157000800	4620	4620	4620	4620	0
425	20231208	141200	157000800	4620	4620	4620	4620	0
426	20231208	141100	157000800	4620	4620	4620	4620	0
427	20231208	141000	157000800	4620	4620	4620	4620	0
428	20231208	140900	157000800	4620	4620	4620	4620	0
429	20231208	140800	157000800	4620	4620	4620	4620	0
430	20231208	140700	157000800	4620	4620	4620	4620	0
431	20231208	140600	157000800	4620	4615	4620	4615	17
432	20231208	140500	156922340	4615	4615	4615	4615	0
433	20231208	140400	156922340	4615	4615	4615	4615	0
434	20231208	140300	156922340	4615	4615	4615	4615	0
435	20231208	140200	156922340	4615	4615	4615	4615	2
436	20231208	140100	156913110	4620	4620	4620	4620	3
437	20231208	140000	156899250	4620	4620	4620	4620	0
438	20231208	135900	156899250	4620	4620	4620	4620	0
439	20231208	135800	156899250	4620	4600	4620	4600	96
440	20231208	135700	156457630	4600	4605	4605	4600	30
441	20231208	135600	156319595	4605	4605	4605	4605	0
442	20231208	135500	156319595	4605	4605	4605	4605	0
443	20231208	135400	156319595	4605	4605	4605	4605	0
444	20231208	135300	156319595	4605	4605	4605	4605	10
445	20231208	135200	156273545	4600	4600	4600	4600	0
446	20231208	135100	156273545	4600	4600	4600	4600	0
447	20231208	135000	156273545	4600	4600	4600	4600	0
448	20231208	134900	156273545	4600	4600	4600	4600	0
449	20231208	134800	156273545	4600	4600	4600	4600	0
450	20231208	134700	156273545	4600	4600	4600	4600	5
451	20231208	134600	156250545	4600	4600	4600	4600	84
452	20231208	134500	155864145	4600	4600	4600	4600	509
453	20231208	134400	153522745	4600	4600	4600	4600	250
454	20231208	134300	152372745	4600	4600	4600	4600	18
455	20231208	134200	152289945	4600	4600	4600	4600	0
456	20231208	134100	152289945	4600	4600	4600	4600	0
457	20231208	134000	152289945	4600	4600	4600	4600	0
458	20231208	133900	152289945	4600	4600	4600	4600	0
459	20231208	133800	152289945	4600	4600	4600	4600	0
460	20231208	133700	152289945	4600	4600	4600	4600	0
461	20231208	133600	152289945	4600	4600	4600	4600	0
462	20231208	133500	152289945	4600	4600	4600	4600	7
463	20231208	133400	152257745	4600	4600	4600	4600	0
464	20231208	133300	152257745	4600	4600	4600	4600	6
465	20231208	133200	152230145	4600	4600	4600	4600	0
466	20231208	133100	152230145	4600	4600	4600	4600	0
467	20231208	133000	152230145	4600	4600	4600	4600	0
468	20231208	132900	152230145	4600	4600	4600	4600	1
469	20231208	132800	152225545	4580	4590	4590	4580	127
470	20231208	132700	151643760	4590	4590	4590	4590	0
471	20231208	132600	151643760	4590	4590	4590	4590	0
472	20231208	132500	151643760	4590	4590	4590	4590	215
473	20231208	132400	150656910	4590	4595	4595	4590	785
474	20231208	132300	147052335	4600	4600	4600	4600	1
475	20231208	132200	147047735	4595	4595	4595	4595	116
476	20231208	132100	146514715	4600	4600	4600	4600	0
477	20231208	132000	146514715	4600	4600	4600	4585	67
478	20231208	131900	146207490	4600	4600	4600	4600	0
479	20231208	131800	146207490	4600	4600	4600	4600	0
480	20231208	131700	146207490	4600	4600	4600	4600	0
481	20231208	131600	146207490	4600	4600	4600	4600	0
482	20231208	131500	146207490	4600	4600	4600	4600	0
483	20231208	131400	146207490	4600	4600	4600	4600	0
484	20231208	131300	146207490	4600	4600	4600	4600	0
485	20231208	131200	146207490	4600	4600	4600	4600	0
486	20231208	131100	146207490	4600	4600	4600	4600	0
487	20231208	131000	146207490	4600	4600	4600	4600	0
488	20231208	130900	146207490	4600	4600	4600	4600	0
489	20231208	130800	146207490	4600	4600	4600	4600	0
490	20231208	130700	146207490	4600	4600	4600	4600	0
491	20231208	130600	146207490	4600	4600	4600	4600	0
492	20231208	130500	146207490	4600	4600	4600	4600	0
493	20231208	130400	146207490	4600	4600	4600	4600	0
494	20231208	130300	146207490	4600	4600	4600	4600	0
495	20231208	130200	146207490	4600	4600	4600	4600	0
496	20231208	130100	146207490	4600	4600	4600	4600	140
497	20231208	130000	145563490	4600	4600	4600	4600	0
498	20231208	125900	145563490	4600	4600	4600	4600	0
499	20231208	125800	145563490	4600	4600	4600	4600	0
500	20231208	125700	145563490	4600	4600	4600	4600	1
501	20231208	125600	145558890	4575	4575	4575	4575	0
502	20231208	125500	145558890	4575	4585	4585	4575	4300
503	20231208	125400	125858275	4585	4590	4590	4585	4000
504	20231208	125300	107517410	4590	4605	4605	4590	5351
505	20231208	125200	82941735	4620	4620	4620	4620	0
506	20231208	125100	82941735	4620	4620	4620	4620	0
507	20231208	125000	82941735	4620	4620	4620	4620	0
508	20231208	124900	82941735	4620	4620	4620	4620	0
509	20231208	124800	82941735	4620	4620	4620	4620	0
510	20231208	124700	82941735	4620	4620	4620	4620	0
511	20231208	124600	82941735	4620	4595	4620	4595	12
512	20231208	124500	82886570	4595	4595	4595	4595	0
513	20231208	124400	82886570	4595	4595	4595	4595	15
514	20231208	124300	82817645	4595	4595	4595	4595	11
515	20231208	124200	82767100	4595	4595	4595	4595	0
516	20231208	124100	82767100	4595	4595	4595	4595	0
517	20231208	124000	82767100	4595	4595	4595	4595	0
518	20231208	123900	82767100	4595	4595	4595	4595	0
519	20231208	123800	82767100	4595	4595	4595	4595	0
520	20231208	123700	82767100	4595	4595	4595	4595	0
521	20231208	123600	82767100	4595	4595	4595	4595	0
522	20231208	123500	82767100	4595	4595	4595	4595	10
523	20231208	123400	82721150	4595	4595	4595	4595	0
524	20231208	123300	82721150	4595	4595	4595	4595	0
525	20231208	123200	82721150	4595	4595	4595	4595	9
526	20231208	123100	82679795	4595	4595	4595	4595	0
527	20231208	123000	82679795	4595	4595	4595	4595	0
528	20231208	122900	82679795	4595	4595	4595	4595	0
529	20231208	122800	82679795	4595	4595	4595	4595	1
530	20231208	122700	82675200	4620	4620	4620	4620	0
531	20231208	122600	82675200	4620	4620	4620	4620	0
532	20231208	122500	82675200	4620	4620	4620	4620	0
533	20231208	122400	82675200	4620	4620	4620	4620	12
534	20231208	122300	82619760	4620	4620	4620	4620	10
535	20231208	122200	82573560	4620	4620	4620	4620	0
536	20231208	122100	82573560	4620	4620	4620	4620	0
537	20231208	122000	82573560	4620	4620	4620	4620	0
538	20231208	121900	82573560	4620	4620	4620	4620	0
539	20231208	121800	82573560	4620	4620	4620	4620	0
540	20231208	121700	82573560	4620	4620	4620	4620	0
541	20231208	121600	82573560	4620	4620	4620	4620	1
542	20231208	121500	82568940	4600	4600	4600	4600	0
543	20231208	121400	82568940	4600	4600	4600	4600	150
544	20231208	121300	81878940	4600	4600	4600	4600	0
545	20231208	121200	81878940	4600	4600	4600	4600	0
546	20231208	121100	81878940	4600	4600	4600	4600	3
547	20231208	121000	81865140	4600	4600	4600	4600	0
548	20231208	120900	81865140	4600	4600	4600	4600	0
549	20231208	120800	81865140	4600	4595	4600	4595	191
550	20231208	120700	80987270	4600	4600	4600	4600	72
551	20231208	120600	80656070	4600	4600	4600	4600	19
552	20231208	120500	80568670	4615	4615	4615	4615	5
553	20231208	120400	80545595	4620	4620	4620	4620	0
554	20231208	120300	80545595	4620	4620	4620	4620	0
555	20231208	120200	80545595	4620	4620	4620	4620	0
556	20231208	120100	80545595	4620	4620	4620	4620	0
557	20231208	120000	80545595	4620	4620	4620	4620	0
558	20231208	115900	80545595	4620	4620	4620	4620	0
559	20231208	115800	80545595	4620	4620	4620	4620	0
560	20231208	115700	80545595	4620	4620	4620	4620	0
561	20231208	115600	80545595	4620	4620	4620	4620	0
562	20231208	115500	80545595	4620	4620	4620	4620	2
563	20231208	115400	80536355	4620	4620	4620	4620	0
564	20231208	115300	80536355	4620	4620	4620	4620	0
565	20231208	115200	80536355	4620	4620	4620	4620	0
566	20231208	115100	80536355	4620	4620	4620	4620	0
567	20231208	115000	80536355	4620	4620	4620	4620	0
568	20231208	114900	80536355	4620	4620	4620	4620	0
569	20231208	114800	80536355	4620	4620	4620	4620	0
570	20231208	114700	80536355	4620	4620	4620	4620	0
571	20231208	114600	80536355	4620	4620	4620	4620	1
572	20231208	114500	80531735	4595	4595	4595	4595	17
573	20231208	114400	80453620	4595	4595	4595	4595	0
574	20231208	114300	80453620	4595	4595	4595	4595	0
575	20231208	114200	80453620	4595	4595	4595	4595	0
576	20231208	114100	80453620	4595	4595	4595	4595	0
577	20231208	114000	80453620	4595	4595	4595	4595	0
578	20231208	113900	80453620	4595	4595	4595	4595	0
579	20231208	113800	80453620	4595	4595	4595	4595	0
580	20231208	113700	80453620	4595	4595	4595	4595	1200
581	20231208	113600	74939620	4610	4610	4610	4610	15
582	20231208	113500	74870470	4620	4620	4620	4620	0
583	20231208	113400	74870470	4620	4620	4620	4620	0
584	20231208	113300	74870470	4620	4620	4620	4620	0
585	20231208	113200	74870470	4620	4620	4620	4620	0
586	20231208	113100	74870470	4620	4620	4620	4620	0
587	20231208	113000	74870470	4620	4620	4620	4620	0
588	20231208	112900	74870470	4620	4620	4620	4620	0
589	20231208	112800	74870470	4620	4620	4620	4620	0
590	20231208	112700	74870470	4620	4620	4620	4620	0
591	20231208	112600	74870470	4620	4620	4620	4620	0
592	20231208	112500	74870470	4620	4620	4620	4620	1
593	20231208	112400	74865850	4590	4590	4590	4590	9
594	20231208	112300	74824540	4595	4595	4595	4595	1441
595	20231208	112200	68203145	4595	4620	4620	4595	71
596	20231208	112100	67876725	4595	4595	4595	4595	0
597	20231208	112000	67876725	4595	4595	4595	4595	0
598	20231208	111900	67876725	4595	4595	4595	4595	0
599	20231208	111800	67876725	4595	4595	4595	4595	0
600	20231208	111700	67876725	4595	4595	4595	4595	0
601	20231208	111600	67876725	4595	4595	4595	4595	0
602	20231208	111500	67876725	4595	4595	4595	4595	0
603	20231208	111400	67876725	4595	4595	4595	4595	0
604	20231208	111300	67876725	4595	4595	4595	4595	0
605	20231208	111200	67876725	4595	4595	4595	4595	15
606	20231208	111100	67807800	4620	4620	4620	4620	0
607	20231208	111000	67807800	4620	4620	4620	4620	0
608	20231208	110900	67807800	4620	4620	4620	4620	1
609	20231208	110800	67803180	4595	4595	4595	4595	0
610	20231208	110700	67803180	4595	4610	4610	4595	990
611	20231208	110600	63252565	4610	4610	4610	4610	0
612	20231208	110500	63252565	4610	4610	4610	4610	0
613	20231208	110400	63252565	4610	4610	4610	4610	0
614	20231208	110300	63252565	4610	4610	4610	4610	0
615	20231208	110200	63252565	4610	4610	4610	4610	0
616	20231208	110100	63252565	4610	4610	4610	4610	0
617	20231208	110000	63252565	4610	4610	4610	4610	0
618	20231208	105900	63252565	4610	4610	4610	4610	61
619	20231208	105800	62971355	4610	4610	4610	4610	41
620	20231208	105700	62782345	4610	4610	4610	4610	0
621	20231208	105600	62782345	4610	4610	4610	4610	1
622	20231208	105500	62777735	4610	4610	4610	4610	0
623	20231208	105400	62777735	4610	4600	4610	4600	11
624	20231208	105300	62727035	4600	4605	4605	4600	867
625	20231208	105200	58736550	4620	4620	4620	4620	0
626	20231208	105100	58736550	4620	4620	4620	4620	0
627	20231208	105000	58736550	4620	4620	4620	4620	0
628	20231208	104900	58736550	4620	4620	4620	4620	3
629	20231208	104800	58722690	4625	4625	4625	4625	5
630	20231208	104700	58699565	4625	4625	4625	4625	0
631	20231208	104600	58699565	4625	4625	4625	4625	0
632	20231208	104500	58699565	4625	4625	4625	4625	0
633	20231208	104400	58699565	4625	4625	4625	4625	1
634	20231208	104300	58694940	4620	4620	4620	4620	0
635	20231208	104200	58694940	4620	4620	4620	4620	0
636	20231208	104100	58694940	4620	4600	4620	4600	398
637	20231208	104000	56860140	4620	4620	4620	4620	0
638	20231208	103900	56860140	4620	4620	4620	4620	0
639	20231208	103800	56860140	4620	4620	4620	4620	0
640	20231208	103700	56860140	4620	4620	4620	4620	0
641	20231208	103600	56860140	4620	4620	4620	4620	20
642	20231208	103500	56767740	4625	4625	4625	4625	0
643	20231208	103400	56767740	4625	4625	4625	4625	0
644	20231208	103300	56767740	4625	4625	4625	4625	50
645	20231208	103200	56536490	4630	4630	4630	4630	0
646	20231208	103100	56536490	4630	4630	4630	4630	0
647	20231208	103000	56536490	4630	4630	4630	4630	0
648	20231208	102900	56536490	4630	4630	4630	4630	0
649	20231208	102800	56536490	4630	4630	4630	4630	5
650	20231208	102700	56513340	4595	4595	4595	4595	0
651	20231208	102600	56513340	4595	4595	4595	4595	0
652	20231208	102500	56513340	4595	4595	4595	4595	0
653	20231208	102400	56513340	4595	4595	4595	4595	0
654	20231208	102300	56513340	4595	4605	4605	4595	5083
655	20231208	102200	33131495	4605	4605	4605	4605	0
656	20231208	102100	33131495	4605	4605	4605	4605	0
657	20231208	102000	33131495	4605	4605	4605	4605	100
658	20231208	101900	32670995	4605	4605	4605	4605	0
659	20231208	101800	32670995	4605	4605	4605	4605	0
660	20231208	101700	32670995	4605	4605	4605	4605	0
661	20231208	101600	32670995	4605	4605	4605	4605	0
662	20231208	101500	32670995	4605	4605	4605	4605	0
663	20231208	101400	32670995	4605	4605	4605	4605	0
664	20231208	101300	32670995	4605	4605	4605	4605	39
665	20231208	101200	32491400	4605	4615	4615	4605	606
666	20231208	101100	29699450	4610	4610	4610	4610	0
667	20231208	101000	29699450	4610	4610	4610	4610	0
668	20231208	100900	29699450	4610	4610	4610	4610	1
669	20231208	100800	29694840	4630	4630	4630	4630	0
670	20231208	100700	29694840	4630	4630	4630	4630	321
671	20231208	100600	28208610	4630	4630	4630	4630	0
672	20231208	100500	28208610	4630	4630	4630	4630	0
673	20231208	100400	28208610	4630	4630	4630	4630	0
674	20231208	100300	28208610	4630	4630	4630	4630	0
675	20231208	100200	28208610	4630	4630	4630	4630	0
676	20231208	100100	28208610	4630	4630	4630	4630	45
677	20231208	100000	28000260	4630	4630	4630	4630	0
678	20231208	095900	28000260	4630	4630	4630	4630	1
679	20231208	095800	27995630	4610	4610	4610	4610	0
680	20231208	095700	27995630	4610	4610	4610	4610	0
681	20231208	095600	27995630	4610	4610	4610	4610	9
682	20231208	095500	27954140	4610	4610	4610	4610	33
683	20231208	095400	27802010	4610	4630	4630	4610	1252
684	20231208	095300	22028190	4630	4630	4630	4630	0
685	20231208	095200	22028190	4630	4630	4630	4630	0
686	20231208	095100	22028190	4630	4630	4630	4630	12
687	20231208	095000	21972630	4635	4635	4635	4635	0
688	20231208	094900	21972630	4635	4635	4635	4635	0
689	20231208	094800	21972630	4635	4635	4635	4635	0
690	20231208	094700	21972630	4635	4635	4635	4635	0
691	20231208	094600	21972630	4635	4635	4635	4635	1090
692	20231208	094500	16920480	4630	4630	4630	4630	6
693	20231208	094400	16892700	4625	4625	4625	4625	0
694	20231208	094300	16892700	4625	4625	4625	4625	1
695	20231208	094200	16888075	4625	4630	4630	4625	367
696	20231208	094100	15190690	4630	4630	4630	4630	3
697	20231208	094000	15176800	4630	4630	4630	4630	87
698	20231208	093900	14773990	4630	4630	4630	4630	0
699	20231208	093800	14773990	4630	4630	4630	4630	0
700	20231208	093700	14773990	4630	4630	4630	4630	300
701	20231208	093600	13384990	4630	4630	4630	4630	0
702	20231208	093500	13384990	4630	4630	4630	4630	613
703	20231208	093400	10546800	4630	4630	4630	4630	10
704	20231208	093300	10500500	4630	4630	4630	4630	1
705	20231208	093200	10495870	4635	4635	4635	4635	0
706	20231208	093100	10495870	4635	4635	4635	4635	0
707	20231208	093000	10495870	4635	4635	4635	4635	39
708	20231208	092900	10315105	4635	4630	4635	4630	713
709	20231208	092800	7010595	4635	4625	4635	4625	100
710	20231208	092700	6547375	4635	4610	4635	4610	649
711	20231208	092600	3551805	4635	4625	4635	4610	365
712	20231208	092500	1868880	4635	4635	4635	4635	0
713	20231208	092400	1868880	4635	4635	4635	4635	0
714	20231208	092300	1868880	4635	4635	4635	4635	0
715	20231208	092200	1868880	4635	4635	4635	4635	0
716	20231208	092100	1868880	4635	4635	4635	4635	0
717	20231208	092000	1868880	4635	4635	4635	4635	1
718	20231208	091900	1864245	4610	4610	4610	4610	0
719	20231208	091800	1864245	4610	4610	4610	4610	0
720	20231208	091700	1864245	4610	4610	4610	4610	0
721	20231208	091600	1864245	4610	4610	4610	4610	0
722	20231208	091500	1864245	4610	4610	4610	4610	0
723	20231208	091400	1864245	4610	4610	4610	4610	0
724	20231208	091300	1864245	4610	4610	4610	4610	0
725	20231208	091200	1864245	4610	4610	4610	4610	1
726	20231208	091100	1859635	4635	4635	4635	4635	0
727	20231208	091000	1859635	4635	4635	4635	4635	0
728	20231208	090900	1859635	4635	4635	4635	4635	1
729	20231208	090800	1855000	4630	4630	4630	4630	0
730	20231208	090700	1855000	4630	4630	4630	4630	0
731	20231208	090600	1855000	4630	4630	4630	4630	0
732	20231208	090500	1855000	4630	4630	4630	4630	0
733	20231208	090400	1855000	4630	4630	4630	4630	0
734	20231208	090300	1855000	4630	4630	4630	4630	0
735	20231208	090200	1855000	4630	4630	4630	4630	0
736	20231208	090100	1855000	4630	4630	4630	4630	100
737	20231208	090000	1392000	4640	4640	4640	4640	300