KissMeData/147760/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202000	152333210	5040	5040	5040	5040	2792
3	20231208	201900	152333210	5040	5040	5040	5040	0
4	20231208	201800	152333210	5040	5040	5040	5040	0
5	20231208	201700	152333210	5040	5040	5040	5040	0
6	20231208	201600	152333210	5040	5040	5040	5040	0
7	20231208	201500	152333210	5040	5040	5040	5040	0
8	20231208	201400	152333210	5040	5040	5040	5040	0
9	20231208	201300	152333210	5040	5040	5040	5040	0
10	20231208	201200	152333210	5040	5040	5040	5040	0
11	20231208	201100	152333210	5040	5040	5040	5040	0
12	20231208	201000	152333210	5040	5040	5040	5040	0
13	20231208	200900	152333210	5040	5040	5040	5040	0
14	20231208	200800	152333210	5040	5040	5040	5040	0
15	20231208	200700	152333210	5040	5040	5040	5040	0
16	20231208	200600	152333210	5040	5040	5040	5040	0
17	20231208	200500	152333210	5040	5040	5040	5040	0
18	20231208	200400	152333210	5040	5040	5040	5040	0
19	20231208	200300	152333210	5040	5040	5040	5040	0
20	20231208	200200	152333210	5040	5040	5040	5040	0
21	20231208	200100	152333210	5040	5040	5040	5040	0
22	20231208	200000	152333210	5040	5040	5040	5040	0
23	20231208	195900	152333210	5040	5040	5040	5040	0
24	20231208	195800	152333210	5040	5040	5040	5040	0
25	20231208	195700	152333210	5040	5040	5040	5040	0
26	20231208	195600	152333210	5040	5040	5040	5040	0
27	20231208	195500	152333210	5040	5040	5040	5040	0
28	20231208	195400	152333210	5040	5040	5040	5040	0
29	20231208	195300	152333210	5040	5040	5040	5040	0
30	20231208	195200	152333210	5040	5040	5040	5040	0
31	20231208	195100	152333210	5040	5040	5040	5040	0
32	20231208	195000	152333210	5040	5040	5040	5040	2792
33	20231208	194900	152333210	5040	5040	5040	5040	0
34	20231208	194800	152333210	5040	5040	5040	5040	0
35	20231208	194700	152333210	5040	5040	5040	5040	0
36	20231208	194600	152333210	5040	5040	5040	5040	0
37	20231208	194500	152333210	5040	5040	5040	5040	0
38	20231208	194400	152333210	5040	5040	5040	5040	0
39	20231208	194300	152333210	5040	5040	5040	5040	0
40	20231208	194200	152333210	5040	5040	5040	5040	0
41	20231208	194100	152333210	5040	5040	5040	5040	0
42	20231208	194000	152333210	5040	5040	5040	5040	0
43	20231208	193900	152333210	5040	5040	5040	5040	0
44	20231208	193800	152333210	5040	5040	5040	5040	0
45	20231208	193700	152333210	5040	5040	5040	5040	0
46	20231208	193600	152333210	5040	5040	5040	5040	0
47	20231208	193500	152333210	5040	5040	5040	5040	0
48	20231208	193400	152333210	5040	5040	5040	5040	0
49	20231208	193300	152333210	5040	5040	5040	5040	0
50	20231208	193200	152333210	5040	5040	5040	5040	0
51	20231208	193100	152333210	5040	5040	5040	5040	0
52	20231208	193000	152333210	5040	5040	5040	5040	0
53	20231208	192900	152333210	5040	5040	5040	5040	0
54	20231208	192800	152333210	5040	5040	5040	5040	0
55	20231208	192700	152333210	5040	5040	5040	5040	0
56	20231208	192600	152333210	5040	5040	5040	5040	0
57	20231208	192500	152333210	5040	5040	5040	5040	0
58	20231208	192400	152333210	5040	5040	5040	5040	0
59	20231208	192300	152333210	5040	5040	5040	5040	0
60	20231208	192200	152333210	5040	5040	5040	5040	0
61	20231208	192100	152333210	5040	5040	5040	5040	0
62	20231208	192000	152333210	5040	5040	5040	5040	2792
63	20231208	191900	152333210	5040	5040	5040	5040	0
64	20231208	191800	152333210	5040	5040	5040	5040	0
65	20231208	191700	152333210	5040	5040	5040	5040	0
66	20231208	191600	152333210	5040	5040	5040	5040	0
67	20231208	191500	152333210	5040	5040	5040	5040	0
68	20231208	191400	152333210	5040	5040	5040	5040	0
69	20231208	191300	152333210	5040	5040	5040	5040	0
70	20231208	191200	152333210	5040	5040	5040	5040	0
71	20231208	191100	152333210	5040	5040	5040	5040	0
72	20231208	191000	152333210	5040	5040	5040	5040	0
73	20231208	190900	152333210	5040	5040	5040	5040	0
74	20231208	190800	152333210	5040	5040	5040	5040	0
75	20231208	190700	152333210	5040	5040	5040	5040	0
76	20231208	190600	152333210	5040	5040	5040	5040	0
77	20231208	190500	152333210	5040	5040	5040	5040	0
78	20231208	190400	152333210	5040	5040	5040	5040	0
79	20231208	190300	152333210	5040	5040	5040	5040	0
80	20231208	190200	152333210	5040	5040	5040	5040	0
81	20231208	190100	152333210	5040	5040	5040	5040	0
82	20231208	190000	152333210	5040	5040	5040	5040	0
83	20231208	185900	152333210	5040	5040	5040	5040	0
84	20231208	185800	152333210	5040	5040	5040	5040	0
85	20231208	185700	152333210	5040	5040	5040	5040	0
86	20231208	185600	152333210	5040	5040	5040	5040	0
87	20231208	185500	152333210	5040	5040	5040	5040	0
88	20231208	185400	152333210	5040	5040	5040	5040	0
89	20231208	185300	152333210	5040	5040	5040	5040	0
90	20231208	185200	152333210	5040	5040	5040	5040	0
91	20231208	185100	152333210	5040	5040	5040	5040	0
92	20231208	185000	152333210	5040	5040	5040	5040	2792
93	20231208	184900	152333210	5040	5040	5040	5040	0
94	20231208	184800	152333210	5040	5040	5040	5040	0
95	20231208	184700	152333210	5040	5040	5040	5040	0
96	20231208	184600	152333210	5040	5040	5040	5040	0
97	20231208	184500	152333210	5040	5040	5040	5040	0
98	20231208	184400	152333210	5040	5040	5040	5040	0
99	20231208	184300	152333210	5040	5040	5040	5040	0
100	20231208	184200	152333210	5040	5040	5040	5040	0
101	20231208	184100	152333210	5040	5040	5040	5040	0
102	20231208	184000	152333210	5040	5040	5040	5040	0
103	20231208	183900	152333210	5040	5040	5040	5040	0
104	20231208	183800	152333210	5040	5040	5040	5040	0
105	20231208	183700	152333210	5040	5040	5040	5040	0
106	20231208	183600	152333210	5040	5040	5040	5040	0
107	20231208	183500	152333210	5040	5040	5040	5040	0
108	20231208	183400	152333210	5040	5040	5040	5040	0
109	20231208	183300	152333210	5040	5040	5040	5040	0
110	20231208	183200	152333210	5040	5040	5040	5040	0
111	20231208	183100	152333210	5040	5040	5040	5040	0
112	20231208	183000	152333210	5040	5040	5040	5040	0
113	20231208	182900	152333210	5040	5040	5040	5040	0
114	20231208	182800	152333210	5040	5040	5040	5040	0
115	20231208	182700	152333210	5040	5040	5040	5040	0
116	20231208	182600	152333210	5040	5040	5040	5040	0
117	20231208	182500	152333210	5040	5040	5040	5040	0
118	20231208	182400	152333210	5040	5040	5040	5040	0
119	20231208	182300	152333210	5040	5040	5040	5040	0
120	20231208	182200	152333210	5040	5040	5040	5040	0
121	20231208	182100	152333210	5040	5040	5040	5040	0
122	20231208	182000	152333210	5040	5040	5040	5040	2792
123	20231208	181900	152333210	5040	5040	5040	5040	0
124	20231208	181800	152333210	5040	5040	5040	5040	0
125	20231208	181700	152333210	5040	5040	5040	5040	0
126	20231208	181600	152333210	5040	5040	5040	5040	0
127	20231208	181500	152333210	5040	5040	5040	5040	0
128	20231208	181400	152333210	5040	5040	5040	5040	0
129	20231208	181300	152333210	5040	5040	5040	5040	0
130	20231208	181200	152333210	5040	5040	5040	5040	0
131	20231208	181100	152333210	5040	5040	5040	5040	0
132	20231208	181000	152333210	5040	5040	5040	5040	0
133	20231208	180900	152333210	5040	5040	5040	5040	0
134	20231208	180800	152333210	5040	5040	5040	5040	0
135	20231208	180700	152333210	5040	5040	5040	5040	0
136	20231208	180600	152333210	5040	5040	5040	5040	0
137	20231208	180500	152333210	5040	5040	5040	5040	0
138	20231208	180400	152333210	5040	5040	5040	5040	0
139	20231208	180300	152333210	5040	5040	5040	5040	0
140	20231208	180200	152333210	5040	5040	5040	5040	0
141	20231208	180100	152333210	5040	5040	5040	5040	0
142	20231208	180000	152333210	5040	5040	5040	5040	0
143	20231208	175900	152333210	5040	5040	5040	5040	0
144	20231208	175800	152333210	5040	5040	5040	5040	0
145	20231208	175700	152333210	5040	5040	5040	5040	0
146	20231208	175600	152333210	5040	5040	5040	5040	0
147	20231208	175500	152333210	5040	5040	5040	5040	0
148	20231208	175400	152333210	5040	5040	5040	5040	0
149	20231208	175300	152333210	5040	5040	5040	5040	0
150	20231208	175200	152333210	5040	5040	5040	5040	0
151	20231208	175100	152333210	5040	5040	5040	5040	0
152	20231208	175000	152333210	5040	5040	5040	5040	2792
153	20231208	174900	152333210	5040	5040	5040	5040	0
154	20231208	174800	152333210	5040	5040	5040	5040	0
155	20231208	174700	152333210	5040	5040	5040	5040	0
156	20231208	174600	152333210	5040	5040	5040	5040	0
157	20231208	174500	152333210	5040	5040	5040	5040	0
158	20231208	174400	152333210	5040	5040	5040	5040	0
159	20231208	174300	152333210	5040	5040	5040	5040	0
160	20231208	174200	152333210	5040	5040	5040	5040	0
161	20231208	174100	152333210	5040	5040	5040	5040	0
162	20231208	174000	152333210	5040	5040	5040	5040	0
163	20231208	173900	152333210	5040	5040	5040	5040	0
164	20231208	173800	152333210	5040	5040	5040	5040	0
165	20231208	173700	152333210	5040	5040	5040	5040	0
166	20231208	173600	152333210	5040	5040	5040	5040	0
167	20231208	173500	152333210	5040	5040	5040	5040	0
168	20231208	173400	152333210	5040	5040	5040	5040	0
169	20231208	173300	152333210	5040	5040	5040	5040	0
170	20231208	173200	152333210	5040	5040	5040	5040	0
171	20231208	173100	152333210	5040	5040	5040	5040	0
172	20231208	173000	152333210	5040	5040	5040	5040	0
173	20231208	172900	152333210	5040	5040	5040	5040	0
174	20231208	172800	152333210	5040	5040	5040	5040	0
175	20231208	172700	152333210	5040	5040	5040	5040	0
176	20231208	172600	152333210	5040	5040	5040	5040	0
177	20231208	172500	152333210	5040	5040	5040	5040	0
178	20231208	172400	152333210	5040	5040	5040	5040	0
179	20231208	172300	152333210	5040	5040	5040	5040	0
180	20231208	172200	152333210	5040	5040	5040	5040	0
181	20231208	172100	152333210	5040	5040	5040	5040	0
182	20231208	172000	152333210	5040	5040	5040	5040	2792
183	20231208	171900	152333210	5040	5040	5040	5040	0
184	20231208	171800	152333210	5040	5040	5040	5040	0
185	20231208	171700	152333210	5040	5040	5040	5040	0
186	20231208	171600	152333210	5040	5040	5040	5040	0
187	20231208	171500	152333210	5040	5040	5040	5040	0
188	20231208	171400	152333210	5040	5040	5040	5040	0
189	20231208	171300	152333210	5040	5040	5040	5040	0
190	20231208	171200	152333210	5040	5040	5040	5040	0
191	20231208	171100	152333210	5040	5040	5040	5040	0
192	20231208	171000	152333210	5040	5040	5040	5040	0
193	20231208	170900	152333210	5040	5040	5040	5040	0
194	20231208	170800	152333210	5040	5040	5040	5040	0
195	20231208	170700	152333210	5040	5040	5040	5040	0
196	20231208	170600	152333210	5040	5040	5040	5040	0
197	20231208	170500	152333210	5040	5040	5040	5040	0
198	20231208	170400	152333210	5040	5040	5040	5040	0
199	20231208	170300	152333210	5040	5040	5040	5040	0
200	20231208	170200	152333210	5040	5040	5040	5040	0
201	20231208	170100	152333210	5040	5040	5040	5040	0
202	20231208	170000	152333210	5040	5040	5040	5040	0
203	20231208	165900	152333210	5040	5040	5040	5040	0
204	20231208	165800	152333210	5040	5040	5040	5040	0
205	20231208	165700	152333210	5040	5040	5040	5040	0
206	20231208	165600	152333210	5040	5040	5040	5040	0
207	20231208	165500	152333210	5040	5040	5040	5040	0
208	20231208	165400	152333210	5040	5040	5040	5040	0
209	20231208	165300	152333210	5040	5040	5040	5040	0
210	20231208	165200	152333210	5040	5040	5040	5040	0
211	20231208	165100	152333210	5040	5040	5040	5040	0
212	20231208	165000	152333210	5040	5040	5040	5040	2792
213	20231208	164900	152333210	5040	5040	5040	5040	0
214	20231208	164800	152333210	5040	5040	5040	5040	0
215	20231208	164700	152333210	5040	5040	5040	5040	0
216	20231208	164600	152333210	5040	5040	5040	5040	0
217	20231208	164500	152333210	5040	5040	5040	5040	0
218	20231208	164400	152333210	5040	5040	5040	5040	0
219	20231208	164300	152333210	5040	5040	5040	5040	0
220	20231208	164200	152333210	5040	5040	5040	5040	0
221	20231208	164100	152333210	5040	5040	5040	5040	0
222	20231208	164000	152333210	5040	5040	5040	5040	0
223	20231208	163900	152333210	5040	5040	5040	5040	0
224	20231208	163800	152333210	5040	5040	5040	5040	0
225	20231208	163700	152333210	5040	5040	5040	5040	0
226	20231208	163600	152333210	5040	5040	5040	5040	0
227	20231208	163500	152333210	5040	5040	5040	5040	0
228	20231208	163400	152333210	5040	5040	5040	5040	0
229	20231208	163300	152333210	5040	5040	5040	5040	0
230	20231208	163200	152333210	5040	5040	5040	5040	0
231	20231208	163100	152333210	5040	5040	5040	5040	0
232	20231208	163000	152333210	5040	5040	5040	5040	0
233	20231208	162900	152333210	5040	5040	5040	5040	0
234	20231208	162800	152333210	5040	5040	5040	5040	0
235	20231208	162700	152333210	5040	5040	5040	5040	0
236	20231208	162600	152333210	5040	5040	5040	5040	0
237	20231208	162500	152333210	5040	5040	5040	5040	0
238	20231208	162400	152333210	5040	5040	5040	5040	0
239	20231208	162300	152333210	5040	5040	5040	5040	0
240	20231208	162200	152333210	5040	5040	5040	5040	0
241	20231208	162100	152333210	5040	5040	5040	5040	0
242	20231208	162000	152333210	5040	5040	5040	5040	2792
243	20231208	161900	152333210	5040	5040	5040	5040	0
244	20231208	161800	152333210	5040	5040	5040	5040	0
245	20231208	161700	152333210	5040	5040	5040	5040	0
246	20231208	161600	152333210	5040	5040	5040	5040	0
247	20231208	161500	152333210	5040	5040	5040	5040	0
248	20231208	161400	152333210	5040	5040	5040	5040	0
249	20231208	161300	152333210	5040	5040	5040	5040	0
250	20231208	161200	152333210	5040	5040	5040	5040	0
251	20231208	161100	152333210	5040	5040	5040	5040	0
252	20231208	161000	152333210	5040	5040	5040	5040	0
253	20231208	160900	152333210	5040	5040	5040	5040	0
254	20231208	160800	152333210	5040	5040	5040	5040	0
255	20231208	160700	152333210	5040	5040	5040	5040	0
256	20231208	160600	152333210	5040	5040	5040	5040	0
257	20231208	160500	152333210	5040	5040	5040	5040	0
258	20231208	160400	152333210	5040	5040	5040	5040	0
259	20231208	160300	152333210	5040	5040	5040	5040	0
260	20231208	160200	152333210	5040	5040	5040	5040	0
261	20231208	160100	152333210	5040	5040	5040	5040	0
262	20231208	160000	152333210	5040	5040	5040	5040	0
263	20231208	155900	152333210	5040	5040	5040	5040	0
264	20231208	155800	152333210	5040	5040	5040	5040	0
265	20231208	155700	152333210	5040	5040	5040	5040	0
266	20231208	155600	152333210	5040	5040	5040	5040	0
267	20231208	155500	152333210	5040	5040	5040	5040	0
268	20231208	155400	152333210	5040	5040	5040	5040	0
269	20231208	155300	152333210	5040	5040	5040	5040	0
270	20231208	155200	152333210	5040	5040	5040	5040	0
271	20231208	155100	152333210	5040	5040	5040	5040	0
272	20231208	155000	152333210	5040	5040	5040	5040	2792
273	20231208	154900	152333210	5040	5040	5040	5040	0
274	20231208	154800	152333210	5040	5040	5040	5040	0
275	20231208	154700	152333210	5040	5040	5040	5040	0
276	20231208	154600	152333210	5040	5040	5040	5040	0
277	20231208	154500	152333210	5040	5040	5040	5040	0
278	20231208	154400	152333210	5040	5040	5040	5040	0
279	20231208	154300	152333210	5040	5040	5040	5040	0
280	20231208	154200	152333210	5040	5040	5040	5040	0
281	20231208	154100	152333210	5040	5040	5040	5040	0
282	20231208	154000	152333210	5040	5040	5040	5040	0
283	20231208	153900	152333210	5040	5040	5040	5040	0
284	20231208	153800	152333210	5040	5040	5040	5040	0
285	20231208	153700	152333210	5040	5040	5040	5040	0
286	20231208	153600	152333210	5040	5040	5040	5040	0
287	20231208	153500	152333210	5040	5040	5040	5040	0
288	20231208	153400	152333210	5040	5040	5040	5040	0
289	20231208	153300	152333210	5040	5040	5040	5040	0
290	20231208	153200	152333210	5040	5040	5040	5040	0
291	20231208	153100	152333210	5040	5040	5040	5040	0
292	20231208	153000	152333210	5040	5040	5040	5040	2792
293	20231208	152900	138261530	5070	5070	5070	5070	0
294	20231208	152800	138261530	5070	5070	5070	5070	0
295	20231208	152700	138261530	5070	5070	5070	5070	0
296	20231208	152600	138261530	5070	5070	5070	5070	0
297	20231208	152500	138261530	5070	5070	5070	5070	0
298	20231208	152400	138261530	5070	5070	5070	5070	0
299	20231208	152300	138261530	5070	5070	5070	5070	0
300	20231208	152200	138261530	5070	5070	5070	5070	0
301	20231208	152100	138261530	5070	5070	5070	5070	0
302	20231208	152000	138261530	5070	5070	5070	5070	0
303	20231208	151900	138261530	5070	5050	5070	5050	10
304	20231208	151800	138210870	5070	5070	5070	5070	0
305	20231208	151700	138210870	5070	5070	5070	5070	12
306	20231208	151600	138150030	5050	5050	5050	5050	0
307	20231208	151500	138150030	5050	5070	5070	5050	9
308	20231208	151400	138104420	5050	5050	5050	5050	0
309	20231208	151300	138104420	5050	5050	5050	5050	11
310	20231208	151200	138048870	5050	5050	5070	5050	19
311	20231208	151100	137952740	5070	5050	5070	5050	9
312	20231208	151000	137907130	5070	5070	5070	5070	0
313	20231208	150900	137907130	5070	5070	5070	5070	0
314	20231208	150800	137907130	5070	5070	5070	5070	8
315	20231208	150700	137866570	5050	5050	5050	5050	84
316	20231208	150600	137442370	5080	5080	5080	5080	0
317	20231208	150500	137442370	5080	5080	5080	5080	0
318	20231208	150400	137442370	5080	5080	5080	5080	0
319	20231208	150300	137442370	5080	5080	5080	5080	0
320	20231208	150200	137442370	5080	5080	5080	5080	0
321	20231208	150100	137442370	5080	5080	5080	5080	0
322	20231208	150000	137442370	5080	5080	5080	5080	0
323	20231208	145900	137442370	5080	5080	5080	5080	0
324	20231208	145800	137442370	5080	5080	5080	5080	5
325	20231208	145700	137416970	5080	5080	5080	5080	0
326	20231208	145600	137416970	5080	5080	5080	5080	0
327	20231208	145500	137416970	5080	5080	5080	5080	0
328	20231208	145400	137416970	5080	5080	5080	5080	0
329	20231208	145300	137416970	5080	5080	5080	5080	0
330	20231208	145200	137416970	5080	5080	5080	5080	0
331	20231208	145100	137416970	5080	5080	5080	5080	0
332	20231208	145000	137416970	5080	5080	5080	5080	0
333	20231208	144900	137416970	5080	5070	5080	5070	8
334	20231208	144800	137376340	5080	5080	5080	5080	0
335	20231208	144700	137376340	5080	5080	5080	5080	0
336	20231208	144600	137376340	5080	5080	5080	5080	0
337	20231208	144500	137376340	5080	5080	5080	5080	10
338	20231208	144400	137325540	5080	5080	5080	5080	0
339	20231208	144300	137325540	5080	5080	5080	5080	0
340	20231208	144200	137325540	5080	5080	5080	5080	0
341	20231208	144100	137325540	5080	5080	5080	5080	0
342	20231208	144000	137325540	5080	5080	5080	5080	0
343	20231208	143900	137325540	5080	5080	5080	5080	0
344	20231208	143800	137325540	5080	5080	5080	5080	0
345	20231208	143700	137325540	5080	5080	5080	5080	0
346	20231208	143600	137325540	5080	5080	5080	5080	0
347	20231208	143500	137325540	5080	5080	5080	5080	0
348	20231208	143400	137325540	5080	5080	5080	5080	0
349	20231208	143300	137325540	5080	5080	5080	5080	0
350	20231208	143200	137325540	5080	5080	5080	5080	0
351	20231208	143100	137325540	5080	5080	5080	5080	0
352	20231208	143000	137325540	5080	5080	5080	5080	9
353	20231208	142900	137279820	5080	5080	5080	5080	0
354	20231208	142800	137279820	5080	5080	5080	5080	0
355	20231208	142700	137279820	5080	5080	5080	5080	0
356	20231208	142600	137279820	5080	5080	5080	5080	0
357	20231208	142500	137279820	5080	5080	5080	5080	0
358	20231208	142400	137279820	5080	5080	5080	5080	0
359	20231208	142300	137279820	5080	5080	5080	5080	0
360	20231208	142200	137279820	5080	5080	5080	5080	0
361	20231208	142100	137279820	5080	5080	5080	5080	0
362	20231208	142000	137279820	5080	5080	5080	5080	0
363	20231208	141900	137279820	5080	5080	5080	5080	0
364	20231208	141800	137279820	5080	5080	5080	5080	0
365	20231208	141700	137279820	5080	5080	5080	5080	0
366	20231208	141600	137279820	5080	5080	5080	5080	0
367	20231208	141500	137279820	5080	5080	5080	5080	0
368	20231208	141400	137279820	5080	5080	5080	5080	0
369	20231208	141300	137279820	5080	5080	5080	5080	0
370	20231208	141200	137279820	5080	5080	5080	5080	0
371	20231208	141100	137279820	5080	5080	5080	5080	0
372	20231208	141000	137279820	5080	5080	5080	5080	0
373	20231208	140900	137279820	5080	5080	5080	5080	0
374	20231208	140800	137279820	5080	5080	5080	5080	0
375	20231208	140700	137279820	5080	5080	5080	5080	0
376	20231208	140600	137279820	5080	5080	5080	5080	0
377	20231208	140500	137279820	5080	5080	5080	5080	0
378	20231208	140400	137279820	5080	5080	5080	5080	0
379	20231208	140300	137279820	5080	5080	5080	5080	0
380	20231208	140200	137279820	5080	5080	5080	5080	5
381	20231208	140100	137254420	5070	5070	5070	5070	0
382	20231208	140000	137254420	5070	5070	5070	5070	5
383	20231208	135900	137229070	5070	5070	5070	5070	0
384	20231208	135800	137229070	5070	5070	5070	5070	0
385	20231208	135700	137229070	5070	5070	5070	5070	0
386	20231208	135600	137229070	5070	5070	5070	5070	0
387	20231208	135500	137229070	5070	5070	5070	5070	1
388	20231208	135400	137224000	5080	5080	5080	5080	0
389	20231208	135300	137224000	5080	5080	5080	5080	0
390	20231208	135200	137224000	5080	5080	5080	5080	0
391	20231208	135100	137224000	5080	5080	5080	5080	0
392	20231208	135000	137224000	5080	5080	5080	5080	0
393	20231208	134900	137224000	5080	5080	5080	5080	0
394	20231208	134800	137224000	5080	5080	5080	5080	0
395	20231208	134700	137224000	5080	5080	5080	5080	0
396	20231208	134600	137224000	5080	5080	5080	5080	0
397	20231208	134500	137224000	5080	5080	5080	5080	0
398	20231208	134400	137224000	5080	5080	5080	5080	0
399	20231208	134300	137224000	5080	5080	5080	5080	0
400	20231208	134200	137224000	5080	5080	5080	5080	0
401	20231208	134100	137224000	5080	5080	5080	5080	0
402	20231208	134000	137224000	5080	5080	5080	5080	0
403	20231208	133900	137224000	5080	5080	5080	5080	0
404	20231208	133800	137224000	5080	5080	5080	5080	0
405	20231208	133700	137224000	5080	5080	5080	5080	0
406	20231208	133600	137224000	5080	5080	5080	5080	0
407	20231208	133500	137224000	5080	5080	5080	5080	0
408	20231208	133400	137224000	5080	5080	5080	5080	0
409	20231208	133300	137224000	5080	5080	5080	5080	0
410	20231208	133200	137224000	5080	5080	5080	5080	0
411	20231208	133100	137224000	5080	5080	5080	5080	0
412	20231208	133000	137224000	5080	5080	5080	5080	0
413	20231208	132900	137224000	5080	5080	5080	5080	0
414	20231208	132800	137224000	5080	5080	5080	5080	0
415	20231208	132700	137224000	5080	5080	5080	5080	0
416	20231208	132600	137224000	5080	5080	5080	5080	0
417	20231208	132500	137224000	5080	5080	5080	5080	0
418	20231208	132400	137224000	5080	5080	5080	5080	0
419	20231208	132300	137224000	5080	5080	5080	5080	0
420	20231208	132200	137224000	5080	5080	5080	5080	0
421	20231208	132100	137224000	5080	5080	5080	5080	0
422	20231208	132000	137224000	5080	5080	5080	5080	0
423	20231208	131900	137224000	5080	5080	5080	5080	0
424	20231208	131800	137224000	5080	5080	5080	5080	0
425	20231208	131700	137224000	5080	5080	5080	5080	0
426	20231208	131600	137224000	5080	5080	5080	5080	0
427	20231208	131500	137224000	5080	5080	5080	5080	0
428	20231208	131400	137224000	5080	5080	5080	5080	0
429	20231208	131300	137224000	5080	5080	5080	5080	0
430	20231208	131200	137224000	5080	5080	5080	5080	0
431	20231208	131100	137224000	5080	5080	5080	5080	0
432	20231208	131000	137224000	5080	5080	5080	5080	0
433	20231208	130900	137224000	5080	5080	5080	5080	0
434	20231208	130800	137224000	5080	5080	5080	5080	0
435	20231208	130700	137224000	5080	5080	5080	5080	0
436	20231208	130600	137224000	5080	5080	5080	5080	0
437	20231208	130500	137224000	5080	5080	5080	5080	0
438	20231208	130400	137224000	5080	5080	5080	5080	0
439	20231208	130300	137224000	5080	5080	5080	5080	0
440	20231208	130200	137224000	5080	5080	5080	5080	0
441	20231208	130100	137224000	5080	5080	5080	5080	0
442	20231208	130000	137224000	5080	5080	5080	5080	0
443	20231208	125900	137224000	5080	5080	5080	5080	0
444	20231208	125800	137224000	5080	5080	5080	5080	0
445	20231208	125700	137224000	5080	5080	5080	5080	0
446	20231208	125600	137224000	5080	5030	5080	5020	1033
447	20231208	125500	132029720	5060	5060	5060	5060	0
448	20231208	125400	132029720	5060	5060	5060	5060	0
449	20231208	125300	132029720	5060	5060	5060	5060	1
450	20231208	125200	132024660	5060	5060	5060	5060	30
451	20231208	125100	131872860	5060	5060	5060	5060	0
452	20231208	125000	131872860	5060	5060	5060	5060	0
453	20231208	124900	131872860	5060	5060	5060	5060	0
454	20231208	124800	131872860	5060	5060	5060	5060	0
455	20231208	124700	131872860	5060	5060	5060	5060	0
456	20231208	124600	131872860	5060	5060	5060	5060	0
457	20231208	124500	131872860	5060	5060	5060	5060	0
458	20231208	124400	131872860	5060	5060	5060	5060	0
459	20231208	124300	131872860	5060	5060	5060	5060	0
460	20231208	124200	131872860	5060	5060	5060	5060	0
461	20231208	124100	131872860	5060	5030	5060	5030	25
462	20231208	124000	131746880	5060	5060	5060	5060	6
463	20231208	123900	131716520	5030	5050	5050	5030	850
464	20231208	123800	127438180	5090	5090	5090	5090	0
465	20231208	123700	127438180	5090	5090	5090	5090	0
466	20231208	123600	127438180	5090	5090	5090	5090	5
467	20231208	123500	127412730	5050	5050	5050	5050	0
468	20231208	123400	127412730	5050	5050	5050	5050	3
469	20231208	123300	127397580	5100	5100	5100	5100	0
470	20231208	123200	127397580	5100	5100	5100	5100	0
471	20231208	123100	127397580	5100	5100	5100	5100	0
472	20231208	123000	127397580	5100	5100	5100	5100	0
473	20231208	122900	127397580	5100	5100	5100	5100	0
474	20231208	122800	127397580	5100	5100	5100	5100	0
475	20231208	122700	127397580	5100	5100	5100	5100	0
476	20231208	122600	127397580	5100	5100	5100	5100	0
477	20231208	122500	127397580	5100	5100	5100	5100	0
478	20231208	122400	127397580	5100	5100	5100	5100	0
479	20231208	122300	127397580	5100	5100	5100	5100	0
480	20231208	122200	127397580	5100	5100	5100	5100	0
481	20231208	122100	127397580	5100	5100	5100	5100	0
482	20231208	122000	127397580	5100	5100	5100	5100	0
483	20231208	121900	127397580	5100	5100	5100	5100	0
484	20231208	121800	127397580	5100	5100	5100	5100	0
485	20231208	121700	127397580	5100	5100	5100	5100	0
486	20231208	121600	127397580	5100	5100	5100	5100	0
487	20231208	121500	127397580	5100	5100	5100	5100	0
488	20231208	121400	127397580	5100	5100	5100	5100	0
489	20231208	121300	127397580	5100	5100	5100	5100	0
490	20231208	121200	127397580	5100	5100	5100	5100	0
491	20231208	121100	127397580	5100	5100	5100	5100	0
492	20231208	121000	127397580	5100	5100	5100	5100	0
493	20231208	120900	127397580	5100	5100	5100	5100	0
494	20231208	120800	127397580	5100	5100	5100	5100	0
495	20231208	120700	127397580	5100	5100	5100	5100	0
496	20231208	120600	127397580	5100	5100	5100	5100	0
497	20231208	120500	127397580	5100	5100	5100	5100	0
498	20231208	120400	127397580	5100	5100	5100	5100	0
499	20231208	120300	127397580	5100	5100	5100	5100	0
500	20231208	120200	127397580	5100	5100	5100	5100	0
501	20231208	120100	127397580	5100	5100	5100	5100	0
502	20231208	120000	127397580	5100	5100	5100	5100	0
503	20231208	115900	127397580	5100	5100	5100	5100	0
504	20231208	115800	127397580	5100	5100	5100	5100	0
505	20231208	115700	127397580	5100	5100	5100	5100	0
506	20231208	115600	127397580	5100	5100	5100	5100	0
507	20231208	115500	127397580	5100	5100	5100	5100	0
508	20231208	115400	127397580	5100	5100	5100	5100	0
509	20231208	115300	127397580	5100	5090	5100	5090	380
510	20231208	115200	125463360	5090	5090	5090	5090	0
511	20231208	115100	125463360	5090	5090	5090	5090	0
512	20231208	115000	125463360	5090	5090	5090	5090	0
513	20231208	114900	125463360	5090	5090	5090	5090	0
514	20231208	114800	125463360	5090	5090	5090	5090	0
515	20231208	114700	125463360	5090	5090	5090	5090	0
516	20231208	114600	125463360	5090	5090	5090	5090	0
517	20231208	114500	125463360	5090	5090	5090	5090	0
518	20231208	114400	125463360	5090	5090	5090	5090	0
519	20231208	114300	125463360	5090	5090	5090	5090	0
520	20231208	114200	125463360	5090	5090	5090	5090	0
521	20231208	114100	125463360	5090	5090	5090	5090	0
522	20231208	114000	125463360	5090	5090	5090	5090	0
523	20231208	113900	125463360	5090	5090	5090	5090	377
524	20231208	113800	123544430	5090	5090	5090	5090	0
525	20231208	113700	123544430	5090	5090	5090	5090	0
526	20231208	113600	123544430	5090	5090	5090	5090	0
527	20231208	113500	123544430	5090	5090	5090	5090	0
528	20231208	113400	123544430	5090	5090	5090	5090	0
529	20231208	113300	123544430	5090	5090	5090	5090	10
530	20231208	113200	123493530	5080	5080	5080	5080	0
531	20231208	113100	123493530	5080	5080	5080	5080	0
532	20231208	113000	123493530	5080	5080	5080	5080	0
533	20231208	112900	123493530	5080	5080	5080	5080	0
534	20231208	112800	123493530	5080	5080	5080	5080	0
535	20231208	112700	123493530	5080	5080	5080	5080	0
536	20231208	112600	123493530	5080	5080	5080	5080	1
537	20231208	112500	123488450	5090	5090	5090	5090	0
538	20231208	112400	123488450	5090	5090	5090	5090	0
539	20231208	112300	123488450	5090	5090	5090	5090	0
540	20231208	112200	123488450	5090	5090	5090	5090	0
541	20231208	112100	123488450	5090	5090	5090	5090	0
542	20231208	112000	123488450	5090	5090	5090	5090	0
543	20231208	111900	123488450	5090	5090	5090	5090	0
544	20231208	111800	123488450	5090	5090	5090	5090	0
545	20231208	111700	123488450	5090	5090	5090	5090	0
546	20231208	111600	123488450	5090	5090	5090	5090	0
547	20231208	111500	123488450	5090	5090	5090	5090	0
548	20231208	111400	123488450	5090	5090	5090	5090	0
549	20231208	111300	123488450	5090	5090	5090	5090	0
550	20231208	111200	123488450	5090	5090	5090	5090	0
551	20231208	111100	123488450	5090	5090	5090	5090	0
552	20231208	111000	123488450	5090	5090	5090	5090	0
553	20231208	110900	123488450	5090	5090	5090	5090	0
554	20231208	110800	123488450	5090	5090	5090	5090	0
555	20231208	110700	123488450	5090	5090	5090	5090	0
556	20231208	110600	123488450	5090	5090	5090	5090	0
557	20231208	110500	123488450	5090	5090	5090	5090	0
558	20231208	110400	123488450	5090	5090	5090	5090	0
559	20231208	110300	123488450	5090	5090	5090	5090	0
560	20231208	110200	123488450	5090	5090	5090	5090	0
561	20231208	110100	123488450	5090	5080	5090	5080	102
562	20231208	110000	122970150	5080	5070	5080	5070	312
563	20231208	105900	121388190	5070	5070	5070	5070	0
564	20231208	105800	121388190	5070	5070	5070	5070	0
565	20231208	105700	121388190	5070	5070	5070	5070	0
566	20231208	105600	121388190	5070	5070	5070	5070	0
567	20231208	105500	121388190	5070	5070	5070	5070	15
568	20231208	105400	121312140	5040	5040	5040	5040	0
569	20231208	105300	121312140	5040	5040	5040	5040	10
570	20231208	105200	121261740	5080	5080	5080	5080	0
571	20231208	105100	121261740	5080	5080	5080	5080	0
572	20231208	105000	121261740	5080	5080	5080	5080	0
573	20231208	104900	121261740	5080	5080	5080	5080	0
574	20231208	104800	121261740	5080	5080	5080	5080	0
575	20231208	104700	121261740	5080	5080	5080	5080	196
576	20231208	104600	120266060	5080	5080	5080	5080	0
577	20231208	104500	120266060	5080	5080	5080	5080	0
578	20231208	104400	120266060	5080	5080	5080	5080	0
579	20231208	104300	120266060	5080	5080	5080	5080	0
580	20231208	104200	120266060	5080	5080	5080	5080	0
581	20231208	104100	120266060	5080	5080	5080	5080	0
582	20231208	104000	120266060	5080	5080	5080	5080	0
583	20231208	103900	120266060	5080	5080	5080	5080	0
584	20231208	103800	120266060	5080	5080	5080	5080	0
585	20231208	103700	120266060	5080	5070	5080	5070	15
586	20231208	103600	120189900	5030	5030	5030	5030	0
587	20231208	103500	120189900	5030	5030	5030	5030	13
588	20231208	103400	120124510	5080	5080	5080	5080	0
589	20231208	103300	120124510	5080	5080	5080	5080	0
590	20231208	103200	120124510	5080	5080	5080	5080	0
591	20231208	103100	120124510	5080	5050	5080	5050	325
592	20231208	103000	118479020	5060	5060	5060	5060	0
593	20231208	102900	118479020	5060	5060	5060	5060	0
594	20231208	102800	118479020	5060	5040	5070	5020	2041
595	20231208	102700	108212380	5080	5080	5080	5080	0
596	20231208	102600	108212380	5080	5080	5080	5080	0
597	20231208	102500	108212380	5080	5080	5080	5080	0
598	20231208	102400	108212380	5080	5080	5080	5080	0
599	20231208	102300	108212380	5080	5080	5080	5080	0
600	20231208	102200	108212380	5080	5080	5080	5080	0
601	20231208	102100	108212380	5080	5080	5080	5080	0
602	20231208	102000	108212380	5080	5080	5080	5080	0
603	20231208	101900	108212380	5080	5080	5080	5080	0
604	20231208	101800	108212380	5080	5080	5080	5080	0
605	20231208	101700	108212380	5080	5080	5080	5080	0
606	20231208	101600	108212380	5080	5080	5080	5080	0
607	20231208	101500	108212380	5080	5080	5080	5080	0
608	20231208	101400	108212380	5080	5080	5080	5080	0
609	20231208	101300	108212380	5080	5080	5080	5080	0
610	20231208	101200	108212380	5080	5080	5080	5080	0
611	20231208	101100	108212380	5080	5080	5080	5080	183
612	20231208	101000	107282740	5070	5070	5070	5070	90
613	20231208	100900	106826440	5070	5060	5070	5060	145
614	20231208	100800	106092640	5060	5060	5060	5060	0
615	20231208	100700	106092640	5060	5060	5060	5060	0
616	20231208	100600	106092640	5060	5060	5060	5060	0
617	20231208	100500	106092640	5060	5060	5060	5060	1
618	20231208	100400	106087580	5060	5060	5060	5060	0
619	20231208	100300	106087580	5060	5060	5060	5060	39
620	20231208	100200	105890240	5060	5060	5060	5060	0
621	20231208	100100	105890240	5060	5060	5060	5060	15
622	20231208	100000	105814340	5060	5060	5060	5060	0
623	20231208	095900	105814340	5060	5060	5060	5060	0
624	20231208	095800	105814340	5060	5060	5060	5060	8
625	20231208	095700	105773860	5020	5020	5020	5020	0
626	20231208	095600	105773860	5020	5050	5050	5020	397
627	20231208	095500	103777030	5060	5060	5060	5060	0
628	20231208	095400	103777030	5060	5050	5060	5050	12
629	20231208	095300	103716320	5060	5050	5060	5050	982
630	20231208	095200	98749400	5050	5050	5050	5050	284
631	20231208	095100	97315200	5050	5050	5050	5050	0
632	20231208	095000	97315200	5050	5050	5050	5050	5
633	20231208	094900	97289950	5050	5050	5050	5040	548
634	20231208	094800	94523140	5050	5030	5050	5030	172
635	20231208	094700	93656810	5050	5050	5050	5050	8
636	20231208	094600	93616410	5020	5030	5030	5020	250
637	20231208	094500	92359540	5020	5110	5110	5020	10000
638	20231208	094400	42063740	5140	5140	5140	5140	0
639	20231208	094300	42063740	5140	5140	5140	5140	0
640	20231208	094200	42063740	5140	5140	5140	5140	0
641	20231208	094100	42063740	5140	5140	5140	5140	0
642	20231208	094000	42063740	5140	5140	5140	5140	0
643	20231208	093900	42063740	5140	5140	5140	5140	0
644	20231208	093800	42063740	5140	5140	5140	5140	22
645	20231208	093700	41950660	5120	5120	5120	5120	49
646	20231208	093600	41699780	5120	5120	5120	5120	1
647	20231208	093500	41694660	5120	5120	5120	5120	1
648	20231208	093400	41689540	5120	5120	5120	5120	120
649	20231208	093300	41075140	5170	5170	5170	5170	0
650	20231208	093200	41075140	5170	5170	5170	5170	0
651	20231208	093100	41075140	5170	5170	5170	5170	0
652	20231208	093000	41075140	5170	5170	5170	5170	0
653	20231208	092900	41075140	5170	5170	5170	5170	0
654	20231208	092800	41075140	5170	5170	5170	5170	0
655	20231208	092700	41075140	5170	5170	5170	5170	0
656	20231208	092600	41075140	5170	5170	5170	5170	500
657	20231208	092500	38490140	5170	5170	5170	5170	1
658	20231208	092400	38484970	5170	5170	5170	5170	0
659	20231208	092300	38484970	5170	5170	5170	5170	1089
660	20231208	092200	32854840	5170	5160	5170	5160	2262
661	20231208	092100	21160370	5170	5180	5180	5170	1837
662	20231208	092000	11658230	5180	5180	5180	5180	0
663	20231208	091900	11658230	5180	5180	5180	5180	142
664	20231208	091800	10922670	5170	5170	5170	5170	45
665	20231208	091700	10690020	5170	5170	5170	5170	0
666	20231208	091600	10690020	5170	5170	5170	5170	3
667	20231208	091500	10674510	5170	5170	5170	5170	0
668	20231208	091400	10674510	5170	5170	5170	5170	0
669	20231208	091300	10674510	5170	5170	5170	5170	0
670	20231208	091200	10674510	5170	5170	5170	5170	1
671	20231208	091100	10669340	5180	5180	5180	5180	0
672	20231208	091000	10669340	5180	5180	5180	5180	15
673	20231208	090900	10591640	5170	5100	5170	5100	12
674	20231208	090800	10529740	5180	5180	5180	5180	0
675	20231208	090700	10529740	5180	5110	5190	5110	600
676	20231208	090600	7440420	5130	5120	5130	5120	66
677	20231208	090500	7102480	5130	5100	5130	5100	1113
678	20231208	090400	1394880	5100	5100	5100	5100	1
679	20231208	090300	1389780	5100	5100	5100	5100	8
680	20231208	090200	1348980	5120	5110	5120	5110	7
681	20231208	090100	1313200	5110	5130	5130	5110	256
682	20231208	090000	0	5110	5110	5110	5110	0