KissMeData/011320/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185500	147659450	5030	5030	5030	5030	2948
3	20231213	185400	147659450	5030	5030	5030	5030	0
4	20231213	185300	147659450	5030	5030	5030	5030	0
5	20231213	185200	147659450	5030	5030	5030	5030	0
6	20231213	185100	147659450	5030	5030	5030	5030	0
7	20231213	185000	147659450	5030	5030	5030	5030	0
8	20231213	184900	147659450	5030	5030	5030	5030	0
9	20231213	184800	147659450	5030	5030	5030	5030	0
10	20231213	184700	147659450	5030	5030	5030	5030	0
11	20231213	184600	147659450	5030	5030	5030	5030	0
12	20231213	184500	147659450	5030	5030	5030	5030	0
13	20231213	184400	147659450	5030	5030	5030	5030	0
14	20231213	184300	147659450	5030	5030	5030	5030	0
15	20231213	184200	147659450	5030	5030	5030	5030	0
16	20231213	184100	147659450	5030	5030	5030	5030	0
17	20231213	184000	147659450	5030	5030	5030	5030	0
18	20231213	183900	147659450	5030	5030	5030	5030	0
19	20231213	183800	147659450	5030	5030	5030	5030	0
20	20231213	183700	147659450	5030	5030	5030	5030	0
21	20231213	183600	147659450	5030	5030	5030	5030	0
22	20231213	183500	147659450	5030	5030	5030	5030	0
23	20231213	183400	147659450	5030	5030	5030	5030	0
24	20231213	183300	147659450	5030	5030	5030	5030	0
25	20231213	183200	147659450	5030	5030	5030	5030	0
26	20231213	183100	147659450	5030	5030	5030	5030	0
27	20231213	183000	147659450	5030	5030	5030	5030	0
28	20231213	182900	147659450	5030	5030	5030	5030	0
29	20231213	182800	147659450	5030	5030	5030	5030	0
30	20231213	182700	147659450	5030	5030	5030	5030	0
31	20231213	182600	147659450	5030	5030	5030	5030	0
32	20231213	182500	147659450	5030	5030	5030	5030	2948
33	20231213	182400	147659450	5030	5030	5030	5030	0
34	20231213	182300	147659450	5030	5030	5030	5030	0
35	20231213	182200	147659450	5030	5030	5030	5030	0
36	20231213	182100	147659450	5030	5030	5030	5030	0
37	20231213	182000	147659450	5030	5030	5030	5030	0
38	20231213	181900	147659450	5030	5030	5030	5030	0
39	20231213	181800	147659450	5030	5030	5030	5030	0
40	20231213	181700	147659450	5030	5030	5030	5030	0
41	20231213	181600	147659450	5030	5030	5030	5030	0
42	20231213	181500	147659450	5030	5030	5030	5030	0
43	20231213	181400	147659450	5030	5030	5030	5030	0
44	20231213	181300	147659450	5030	5030	5030	5030	0
45	20231213	181200	147659450	5030	5030	5030	5030	0
46	20231213	181100	147659450	5030	5030	5030	5030	0
47	20231213	181000	147659450	5030	5030	5030	5030	0
48	20231213	180900	147659450	5030	5030	5030	5030	0
49	20231213	180800	147659450	5030	5030	5030	5030	0
50	20231213	180700	147659450	5030	5030	5030	5030	0
51	20231213	180600	147659450	5030	5030	5030	5030	0
52	20231213	180500	147659450	5030	5030	5030	5030	0
53	20231213	180400	147659450	5030	5030	5030	5030	0
54	20231213	180300	147659450	5030	5030	5030	5030	0
55	20231213	180200	147659450	5030	5030	5030	5030	0
56	20231213	180100	147659450	5030	5030	5030	5030	0
57	20231213	180000	147659450	5030	5030	5030	5030	0
58	20231213	175900	147659450	5030	5030	5030	5030	0
59	20231213	175800	147659450	5030	5030	5030	5030	0
60	20231213	175700	147659450	5030	5030	5030	5030	0
61	20231213	175600	147659450	5030	5030	5030	5030	0
62	20231213	175500	147659450	5030	5030	5030	5030	2948
63	20231213	175400	147659450	5030	5030	5030	5030	0
64	20231213	175300	147659450	5030	5030	5030	5030	0
65	20231213	175200	147659450	5030	5030	5030	5030	0
66	20231213	175100	147659450	5030	5030	5030	5030	0
67	20231213	175000	147659450	5030	5030	5030	5030	0
68	20231213	174900	147659450	5030	5030	5030	5030	0
69	20231213	174800	147659450	5030	5030	5030	5030	0
70	20231213	174700	147659450	5030	5030	5030	5030	0
71	20231213	174600	147659450	5030	5030	5030	5030	0
72	20231213	174500	147659450	5030	5030	5030	5030	0
73	20231213	174400	147659450	5030	5030	5030	5030	0
74	20231213	174300	147659450	5030	5030	5030	5030	0
75	20231213	174200	147659450	5030	5030	5030	5030	0
76	20231213	174100	147659450	5030	5030	5030	5030	0
77	20231213	174000	147659450	5030	5030	5030	5030	0
78	20231213	173900	147659450	5030	5030	5030	5030	0
79	20231213	173800	147659450	5030	5030	5030	5030	0
80	20231213	173700	147659450	5030	5030	5030	5030	0
81	20231213	173600	147659450	5030	5030	5030	5030	0
82	20231213	173500	147659450	5030	5030	5030	5030	0
83	20231213	173400	147659450	5030	5030	5030	5030	0
84	20231213	173300	147659450	5030	5030	5030	5030	0
85	20231213	173200	147659450	5030	5030	5030	5030	0
86	20231213	173100	147659450	5030	5030	5030	5030	0
87	20231213	173000	147659450	5030	5030	5030	5030	0
88	20231213	172900	147659450	5030	5030	5030	5030	0
89	20231213	172800	147659450	5030	5030	5030	5030	0
90	20231213	172700	147659450	5030	5030	5030	5030	0
91	20231213	172600	147659450	5030	5030	5030	5030	0
92	20231213	172500	147659450	5030	5030	5030	5030	2948
93	20231213	172400	147659450	5030	5030	5030	5030	0
94	20231213	172300	147659450	5030	5030	5030	5030	0
95	20231213	172200	147659450	5030	5030	5030	5030	0
96	20231213	172100	147659450	5030	5030	5030	5030	0
97	20231213	172000	147659450	5030	5030	5030	5030	0
98	20231213	171900	147659450	5030	5030	5030	5030	0
99	20231213	171800	147659450	5030	5030	5030	5030	0
100	20231213	171700	147659450	5030	5030	5030	5030	0
101	20231213	171600	147659450	5030	5030	5030	5030	0
102	20231213	171500	147659450	5030	5030	5030	5030	0
103	20231213	171400	147659450	5030	5030	5030	5030	0
104	20231213	171300	147659450	5030	5030	5030	5030	0
105	20231213	171200	147659450	5030	5030	5030	5030	0
106	20231213	171100	147659450	5030	5030	5030	5030	0
107	20231213	171000	147659450	5030	5030	5030	5030	0
108	20231213	170900	147659450	5030	5030	5030	5030	0
109	20231213	170800	147659450	5030	5030	5030	5030	0
110	20231213	170700	147659450	5030	5030	5030	5030	0
111	20231213	170600	147659450	5030	5030	5030	5030	0
112	20231213	170500	147659450	5030	5030	5030	5030	0
113	20231213	170400	147659450	5030	5030	5030	5030	0
114	20231213	170300	147659450	5030	5030	5030	5030	0
115	20231213	170200	147659450	5030	5030	5030	5030	0
116	20231213	170100	147659450	5030	5030	5030	5030	0
117	20231213	170000	147659450	5030	5030	5030	5030	0
118	20231213	165900	147659450	5030	5030	5030	5030	0
119	20231213	165800	147659450	5030	5030	5030	5030	0
120	20231213	165700	147659450	5030	5030	5030	5030	0
121	20231213	165600	147659450	5030	5030	5030	5030	0
122	20231213	165500	147659450	5030	5030	5030	5030	2948
123	20231213	165400	147659450	5030	5030	5030	5030	0
124	20231213	165300	147659450	5030	5030	5030	5030	0
125	20231213	165200	147659450	5030	5030	5030	5030	0
126	20231213	165100	147659450	5030	5030	5030	5030	0
127	20231213	165000	147659450	5030	5030	5030	5030	0
128	20231213	164900	147659450	5030	5030	5030	5030	0
129	20231213	164800	147659450	5030	5030	5030	5030	0
130	20231213	164700	147659450	5030	5030	5030	5030	0
131	20231213	164600	147659450	5030	5030	5030	5030	0
132	20231213	164500	147659450	5030	5030	5030	5030	0
133	20231213	164400	147659450	5030	5030	5030	5030	0
134	20231213	164300	147659450	5030	5030	5030	5030	0
135	20231213	164200	147659450	5030	5030	5030	5030	0
136	20231213	164100	147659450	5030	5030	5030	5030	0
137	20231213	164000	147659450	5030	5030	5030	5030	0
138	20231213	163900	147659450	5030	5030	5030	5030	0
139	20231213	163800	147659450	5030	5030	5030	5030	0
140	20231213	163700	147659450	5030	5030	5030	5030	0
141	20231213	163600	147659450	5030	5030	5030	5030	0
142	20231213	163500	147659450	5030	5030	5030	5030	0
143	20231213	163400	147659450	5030	5030	5030	5030	0
144	20231213	163300	147659450	5030	5030	5030	5030	0
145	20231213	163200	147659450	5030	5030	5030	5030	0
146	20231213	163100	147659450	5030	5030	5030	5030	0
147	20231213	163000	147659450	5030	5030	5030	5030	0
148	20231213	162900	147659450	5030	5030	5030	5030	0
149	20231213	162800	147659450	5030	5030	5030	5030	0
150	20231213	162700	147659450	5030	5030	5030	5030	0
151	20231213	162600	147659450	5030	5030	5030	5030	0
152	20231213	162500	147659450	5030	5030	5030	5030	2948
153	20231213	162400	147659450	5030	5030	5030	5030	0
154	20231213	162300	147659450	5030	5030	5030	5030	0
155	20231213	162200	147659450	5030	5030	5030	5030	0
156	20231213	162100	147659450	5030	5030	5030	5030	0
157	20231213	162000	147659450	5030	5030	5030	5030	0
158	20231213	161900	147659450	5030	5030	5030	5030	0
159	20231213	161800	147659450	5030	5030	5030	5030	0
160	20231213	161700	147659450	5030	5030	5030	5030	0
161	20231213	161600	147659450	5030	5030	5030	5030	0
162	20231213	161500	147659450	5030	5030	5030	5030	0
163	20231213	161400	147659450	5030	5030	5030	5030	0
164	20231213	161300	147659450	5030	5030	5030	5030	0
165	20231213	161200	147659450	5030	5030	5030	5030	0
166	20231213	161100	147659450	5030	5030	5030	5030	0
167	20231213	161000	147659450	5030	5030	5030	5030	0
168	20231213	160900	147659450	5030	5030	5030	5030	0
169	20231213	160800	147659450	5030	5030	5030	5030	0
170	20231213	160700	147659450	5030	5030	5030	5030	0
171	20231213	160600	147659450	5030	5030	5030	5030	0
172	20231213	160500	147659450	5030	5030	5030	5030	0
173	20231213	160400	147659450	5030	5030	5030	5030	0
174	20231213	160300	147659450	5030	5030	5030	5030	0
175	20231213	160200	147659450	5030	5030	5030	5030	0
176	20231213	160100	147659450	5030	5030	5030	5030	0
177	20231213	160000	147659450	5030	5030	5030	5030	0
178	20231213	155900	147659450	5030	5030	5030	5030	0
179	20231213	155800	147659450	5030	5030	5030	5030	0
180	20231213	155700	147659450	5030	5030	5030	5030	0
181	20231213	155600	147659450	5030	5030	5030	5030	0
182	20231213	155500	147659450	5030	5030	5030	5030	2948
183	20231213	155400	147659450	5030	5030	5030	5030	0
184	20231213	155300	147659450	5030	5030	5030	5030	0
185	20231213	155200	147659450	5030	5030	5030	5030	0
186	20231213	155100	147659450	5030	5030	5030	5030	0
187	20231213	155000	147659450	5030	5030	5030	5030	0
188	20231213	154900	147659450	5030	5030	5030	5030	0
189	20231213	154800	147659450	5030	5030	5030	5030	0
190	20231213	154700	147659450	5030	5030	5030	5030	0
191	20231213	154600	147659450	5030	5030	5030	5030	0
192	20231213	154500	147659450	5030	5030	5030	5030	0
193	20231213	154400	147659450	5030	5030	5030	5030	0
194	20231213	154300	147659450	5030	5030	5030	5030	0
195	20231213	154200	147659450	5030	5030	5030	5030	0
196	20231213	154100	147659450	5030	5030	5030	5030	0
197	20231213	154000	147659450	5030	5030	5030	5030	0
198	20231213	153900	147659450	5030	5030	5030	5030	0
199	20231213	153800	147659450	5030	5030	5030	5030	0
200	20231213	153700	147659450	5030	5030	5030	5030	0
201	20231213	153600	147659450	5030	5030	5030	5030	0
202	20231213	153500	147659450	5030	5030	5030	5030	0
203	20231213	153400	147659450	5030	5030	5030	5030	0
204	20231213	153300	147659450	5030	5030	5030	5030	0
205	20231213	153200	147659450	5030	5030	5030	5030	0
206	20231213	153100	147659450	5030	5030	5030	5030	0
207	20231213	153000	147659450	5030	5030	5030	5030	2948
208	20231213	152900	132831010	5030	5030	5030	5030	0
209	20231213	152800	132831010	5030	5030	5030	5030	0
210	20231213	152700	132831010	5030	5030	5030	5030	0
211	20231213	152600	132831010	5030	5030	5030	5030	0
212	20231213	152500	132831010	5030	5030	5030	5030	0
213	20231213	152400	132831010	5030	5030	5030	5030	0
214	20231213	152300	132831010	5030	5030	5030	5030	0
215	20231213	152200	132831010	5030	5030	5030	5030	0
216	20231213	152100	132831010	5030	5030	5030	5030	0
217	20231213	152000	132831010	5030	5030	5030	5030	0
218	20231213	151900	132831010	5030	5040	5050	5030	197
219	20231213	151800	131836850	5050	5040	5050	5030	84
220	20231213	151700	131413520	5040	5040	5040	5040	0
221	20231213	151600	131413520	5040	5040	5040	5040	0
222	20231213	151500	131413520	5040	5040	5040	5040	1
223	20231213	151400	131408480	5030	5030	5030	5030	49
224	20231213	151300	131162010	5030	5030	5030	5030	0
225	20231213	151200	131162010	5030	5030	5030	5030	342
226	20231213	151100	129441750	5030	5030	5030	5030	0
227	20231213	151000	129441750	5030	5030	5030	5030	6
228	20231213	150900	129411570	5050	5050	5050	5050	0
229	20231213	150800	129411570	5050	5050	5050	5050	0
230	20231213	150700	129411570	5050	5050	5050	5050	1
231	20231213	150600	129406520	5040	5040	5040	5040	0
232	20231213	150500	129406520	5040	5040	5040	5040	0
233	20231213	150400	129406520	5040	5040	5040	5040	0
234	20231213	150300	129406520	5040	5040	5040	5040	0
235	20231213	150200	129406520	5040	5040	5040	5040	0
236	20231213	150100	129406520	5040	5040	5040	5040	99
237	20231213	150000	128907560	5050	5050	5050	5050	1
238	20231213	145900	128902510	5040	5040	5040	5040	1
239	20231213	145800	128897470	5050	5050	5050	5050	0
240	20231213	145700	128897470	5050	5050	5050	5050	0
241	20231213	145600	128897470	5050	5050	5050	5050	19
242	20231213	145500	128801520	5050	5050	5050	5050	0
243	20231213	145400	128801520	5050	5040	5050	5040	405
244	20231213	145300	126756310	5040	5040	5040	5040	403
245	20231213	145200	124725190	5040	5040	5040	5040	0
246	20231213	145100	124725190	5040	5040	5040	5040	0
247	20231213	145000	124725190	5040	5040	5040	5040	29
248	20231213	144900	124579030	5030	5030	5030	5030	3
249	20231213	144800	124563940	5030	5040	5040	5030	303
250	20231213	144700	123036830	5050	5050	5050	5050	0
251	20231213	144600	123036830	5050	5050	5050	5050	0
252	20231213	144500	123036830	5050	5050	5050	5050	1
253	20231213	144400	123031780	5040	5040	5040	5040	595
254	20231213	144300	120032980	5040	5040	5040	5040	0
255	20231213	144200	120032980	5040	5040	5040	5040	0
256	20231213	144100	120032980	5040	5040	5040	5040	0
257	20231213	144000	120032980	5040	5040	5040	5040	0
258	20231213	143900	120032980	5040	5040	5040	5040	11
259	20231213	143800	119977540	5050	5050	5050	5050	2
260	20231213	143700	119967440	5050	5050	5050	5050	0
261	20231213	143600	119967440	5050	5050	5050	5050	1
262	20231213	143500	119962390	5040	5040	5040	5040	0
263	20231213	143400	119962390	5040	5040	5040	5040	0
264	20231213	143300	119962390	5040	5040	5040	5040	0
265	20231213	143200	119962390	5040	5040	5040	5040	99
266	20231213	143100	119463430	5040	5040	5040	5040	1000
267	20231213	143000	114423430	5050	5050	5050	5050	0
268	20231213	142900	114423430	5050	5050	5050	5050	0
269	20231213	142800	114423430	5050	5050	5050	5050	0
270	20231213	142700	114423430	5050	5050	5050	5050	0
271	20231213	142600	114423430	5050	5050	5050	5050	1
272	20231213	142500	114418380	5050	5050	5050	5050	0
273	20231213	142400	114418380	5050	5050	5050	5050	0
274	20231213	142300	114418380	5050	5050	5050	5050	0
275	20231213	142200	114418380	5050	5050	5050	5050	0
276	20231213	142100	114418380	5050	5050	5050	5050	20
277	20231213	142000	114317380	5050	5050	5050	5050	242
278	20231213	141900	113095280	5040	5040	5040	5040	11
279	20231213	141800	113039840	5040	5040	5040	5040	0
280	20231213	141700	113039840	5040	5040	5040	5040	1
281	20231213	141600	113034800	5040	5040	5040	5040	0
282	20231213	141500	113034800	5040	5040	5040	5040	0
283	20231213	141400	113034800	5040	5040	5040	5040	0
284	20231213	141300	113034800	5040	5040	5040	5040	0
285	20231213	141200	113034800	5040	5040	5040	5040	0
286	20231213	141100	113034800	5040	5040	5040	5040	0
287	20231213	141000	113034800	5040	5040	5040	5040	0
288	20231213	140900	113034800	5040	5040	5040	5040	0
289	20231213	140800	113034800	5040	5040	5040	5040	0
290	20231213	140700	113034800	5040	5040	5040	5040	0
291	20231213	140600	113034800	5040	5040	5040	5040	0
292	20231213	140500	113034800	5040	5040	5040	5040	0
293	20231213	140400	113034800	5040	5040	5040	5040	0
294	20231213	140300	113034800	5040	5040	5040	5040	150
295	20231213	140200	112278800	5050	5050	5050	5050	0
296	20231213	140100	112278800	5050	5050	5050	5050	0
297	20231213	140000	112278800	5050	5050	5050	5050	0
298	20231213	135900	112278800	5050	5050	5050	5050	200
299	20231213	135800	111268800	5050	5050	5050	5050	0
300	20231213	135700	111268800	5050	5050	5050	5050	1797
301	20231213	135600	102193950	5060	5060	5060	5060	0
302	20231213	135500	102193950	5060	5060	5060	5060	100
303	20231213	135400	101687950	5060	5060	5060	5060	0
304	20231213	135300	101687950	5060	5060	5060	5060	0
305	20231213	135200	101687950	5060	5060	5060	5060	0
306	20231213	135100	101687950	5060	5060	5060	5060	0
307	20231213	135000	101687950	5060	5060	5060	5060	0
308	20231213	134900	101687950	5060	5060	5060	5060	1
309	20231213	134800	101682890	5050	5050	5050	5050	0
310	20231213	134700	101682890	5050	5050	5050	5050	0
311	20231213	134600	101682890	5050	5050	5050	5050	0
312	20231213	134500	101682890	5050	5050	5050	5050	100
313	20231213	134400	101177890	5060	5060	5060	5060	0
314	20231213	134300	101177890	5060	5060	5060	5060	0
315	20231213	134200	101177890	5060	5060	5060	5060	0
316	20231213	134100	101177890	5060	5060	5060	5060	200
317	20231213	134000	100165890	5050	5050	5050	5050	0
318	20231213	133900	100165890	5050	5050	5050	5050	0
319	20231213	133800	100165890	5050	5050	5050	5050	0
320	20231213	133700	100165890	5050	5050	5050	5050	0
321	20231213	133600	100165890	5050	5050	5050	5050	0
322	20231213	133500	100165890	5050	5050	5050	5050	0
323	20231213	133400	100165890	5050	5050	5050	5050	0
324	20231213	133300	100165890	5050	5050	5050	5050	0
325	20231213	133200	100165890	5050	5050	5050	5050	0
326	20231213	133100	100165890	5050	5050	5050	5050	200
327	20231213	133000	99155890	5050	5050	5050	5050	1470
328	20231213	132900	91732390	5060	5060	5060	5060	0
329	20231213	132800	91732390	5060	5060	5060	5060	0
330	20231213	132700	91732390	5060	5060	5060	5060	0
331	20231213	132600	91732390	5060	5060	5060	5060	0
332	20231213	132500	91732390	5060	5060	5060	5060	700
333	20231213	132400	88190390	5070	5070	5070	5070	0
334	20231213	132300	88190390	5070	5070	5070	5070	0
335	20231213	132200	88190390	5070	5070	5070	5070	0
336	20231213	132100	88190390	5070	5070	5070	5070	0
337	20231213	132000	88190390	5070	5070	5070	5070	0
338	20231213	131900	88190390	5070	5070	5070	5070	0
339	20231213	131800	88190390	5070	5070	5070	5070	0
340	20231213	131700	88190390	5070	5070	5070	5070	0
341	20231213	131600	88190390	5070	5070	5070	5070	0
342	20231213	131500	88190390	5070	5070	5070	5070	0
343	20231213	131400	88190390	5070	5070	5070	5070	0
344	20231213	131300	88190390	5070	5070	5070	5070	0
345	20231213	131200	88190390	5070	5070	5070	5070	0
346	20231213	131100	88190390	5070	5070	5070	5070	0
347	20231213	131000	88190390	5070	5070	5070	5070	0
348	20231213	130900	88190390	5070	5070	5070	5070	0
349	20231213	130800	88190390	5070	5070	5070	5070	0
350	20231213	130700	88190390	5070	5070	5070	5070	1
351	20231213	130600	88185320	5040	5040	5040	5040	0
352	20231213	130500	88185320	5040	5060	5060	5040	2400
353	20231213	130400	76079210	5060	5060	5060	5060	444
354	20231213	130300	73832570	5060	5060	5060	5060	0
355	20231213	130200	73832570	5060	5060	5060	5060	1
356	20231213	130100	73827510	5050	5050	5050	5050	0
357	20231213	130000	73827510	5050	5050	5050	5050	0
358	20231213	125900	73827510	5050	5050	5050	5050	0
359	20231213	125800	73827510	5050	5050	5050	5050	0
360	20231213	125700	73827510	5050	5050	5050	5050	0
361	20231213	125600	73827510	5050	5050	5050	5050	0
362	20231213	125500	73827510	5050	5050	5050	5050	0
363	20231213	125400	73827510	5050	5050	5050	5050	30
364	20231213	125300	73676010	5060	5060	5060	5060	0
365	20231213	125200	73676010	5060	5060	5060	5060	0
366	20231213	125100	73676010	5060	5060	5060	5060	0
367	20231213	125000	73676010	5060	5060	5060	5060	0
368	20231213	124900	73676010	5060	5060	5060	5060	0
369	20231213	124800	73676010	5060	5060	5060	5060	0
370	20231213	124700	73676010	5060	5060	5060	5060	0
371	20231213	124600	73676010	5060	5060	5060	5060	1
372	20231213	124500	73670950	5050	5050	5050	5050	0
373	20231213	124400	73670950	5050	5050	5050	5050	0
374	20231213	124300	73670950	5050	5050	5050	5050	0
375	20231213	124200	73670950	5050	5050	5050	5050	0
376	20231213	124100	73670950	5050	5050	5050	5050	0
377	20231213	124000	73670950	5050	5050	5050	5050	0
378	20231213	123900	73670950	5050	5050	5050	5050	391
379	20231213	123800	71696400	5050	5050	5050	5050	20
380	20231213	123700	71595400	5060	5060	5060	5060	0
381	20231213	123600	71595400	5060	5060	5060	5060	0
382	20231213	123500	71595400	5060	5060	5060	5060	0
383	20231213	123400	71595400	5060	5060	5060	5060	0
384	20231213	123300	71595400	5060	5050	5060	5050	2
385	20231213	123200	71585290	5040	5040	5040	5040	0
386	20231213	123100	71585290	5040	5050	5050	5040	283
387	20231213	123000	70157730	5060	5060	5060	5060	0
388	20231213	122900	70157730	5060	5060	5060	5060	20
389	20231213	122800	70056530	5060	5060	5060	5060	0
390	20231213	122700	70056530	5060	5060	5060	5060	0
391	20231213	122600	70056530	5060	5060	5060	5060	30
392	20231213	122500	69904730	5060	5060	5060	5060	20
393	20231213	122400	69803530	5060	5060	5060	5060	0
394	20231213	122300	69803530	5060	5060	5060	5060	0
395	20231213	122200	69803530	5060	5060	5060	5060	0
396	20231213	122100	69803530	5060	5060	5060	5060	0
397	20231213	122000	69803530	5060	5060	5060	5060	0
398	20231213	121900	69803530	5060	5060	5060	5060	0
399	20231213	121800	69803530	5060	5060	5060	5060	0
400	20231213	121700	69803530	5060	5060	5060	5060	0
401	20231213	121600	69803530	5060	5060	5060	5060	0
402	20231213	121500	69803530	5060	5060	5060	5060	0
403	20231213	121400	69803530	5060	5060	5060	5060	0
404	20231213	121300	69803530	5060	5060	5060	5060	0
405	20231213	121200	69803530	5060	5060	5060	5060	0
406	20231213	121100	69803530	5060	5060	5060	5060	0
407	20231213	121000	69803530	5060	5060	5060	5060	0
408	20231213	120900	69803530	5060	5060	5060	5060	5
409	20231213	120800	69778230	5060	5060	5060	5060	0
410	20231213	120700	69778230	5060	5060	5060	5060	0
411	20231213	120600	69778230	5060	5060	5060	5060	0
412	20231213	120500	69778230	5060	5060	5060	5060	0
413	20231213	120400	69778230	5060	5060	5060	5060	3
414	20231213	120300	69763050	5060	5060	5060	5060	0
415	20231213	120200	69763050	5060	5060	5060	5060	0
416	20231213	120100	69763050	5060	5060	5060	5060	1
417	20231213	120000	69757990	5060	5060	5060	5060	0
418	20231213	115900	69757990	5060	5060	5060	5060	1
419	20231213	115800	69752930	5060	5060	5060	5060	0
420	20231213	115700	69752930	5060	5060	5060	5060	0
421	20231213	115600	69752930	5060	5060	5060	5060	0
422	20231213	115500	69752930	5060	5040	5060	5040	2
423	20231213	115400	69742830	5060	5060	5060	5060	0
424	20231213	115300	69742830	5060	5060	5060	5060	7
425	20231213	115200	69707410	5060	5060	5060	5060	1
426	20231213	115100	69702350	5060	5060	5060	5060	30
427	20231213	115000	69550550	5060	5060	5060	5060	0
428	20231213	114900	69550550	5060	5060	5060	5060	0
429	20231213	114800	69550550	5060	5060	5060	5060	0
430	20231213	114700	69550550	5060	5060	5060	5060	0
431	20231213	114600	69550550	5060	5060	5060	5060	0
432	20231213	114500	69550550	5060	5060	5060	5060	6
433	20231213	114400	69520190	5060	5060	5060	5060	0
434	20231213	114300	69520190	5060	5060	5060	5060	0
435	20231213	114200	69520190	5060	5060	5060	5060	0
436	20231213	114100	69520190	5060	5060	5060	5060	0
437	20231213	114000	69520190	5060	5060	5060	5060	0
438	20231213	113900	69520190	5060	5060	5060	5060	0
439	20231213	113800	69520190	5060	5060	5060	5060	20
440	20231213	113700	69418990	5060	5060	5060	5060	0
441	20231213	113600	69418990	5060	5060	5060	5060	0
442	20231213	113500	69418990	5060	5050	5060	5050	20
443	20231213	113400	69317820	5040	5060	5060	5040	2
444	20231213	113300	69307720	5060	5060	5060	5060	0
445	20231213	113200	69307720	5060	5060	5060	5060	0
446	20231213	113100	69307720	5060	5060	5060	5060	0
447	20231213	113000	69307720	5060	5060	5060	5060	0
448	20231213	112900	69307720	5060	5060	5060	5060	0
449	20231213	112800	69307720	5060	5060	5060	5060	0
450	20231213	112700	69307720	5060	5060	5060	5060	0
451	20231213	112600	69307720	5060	5050	5060	5050	4
452	20231213	112500	69287500	5050	5050	5050	5050	3
453	20231213	112400	69272350	5040	5040	5040	5040	0
454	20231213	112300	69272350	5040	5040	5040	5040	0
455	20231213	112200	69272350	5040	5040	5040	5040	0
456	20231213	112100	69272350	5040	5040	5040	5040	0
457	20231213	112000	69272350	5040	5040	5040	5040	0
458	20231213	111900	69272350	5040	5040	5040	5040	0
459	20231213	111800	69272350	5040	5040	5040	5040	0
460	20231213	111700	69272350	5040	5040	5040	5040	0
461	20231213	111600	69272350	5040	5040	5040	5040	0
462	20231213	111500	69272350	5040	5040	5040	5040	10
463	20231213	111400	69221950	5040	5040	5040	5040	0
464	20231213	111300	69221950	5040	5040	5040	5040	0
465	20231213	111200	69221950	5040	5050	5050	5040	162
466	20231213	111100	68405420	5050	5050	5050	5050	72
467	20231213	111000	68041820	5060	5060	5060	5060	1
468	20231213	110900	68036760	5060	5050	5060	5050	178
469	20231213	110800	67137850	5050	5050	5050	5050	0
470	20231213	110700	67137850	5050	5050	5050	5050	250
471	20231213	110600	65875350	5070	5070	5070	5070	0
472	20231213	110500	65875350	5070	5070	5070	5070	0
473	20231213	110400	65875350	5070	5060	5070	5060	300
474	20231213	110300	64356860	5070	5070	5070	5070	0
475	20231213	110200	64356860	5070	5070	5070	5070	0
476	20231213	110100	64356860	5070	5070	5070	5070	1
477	20231213	110000	64351790	5070	5070	5070	5070	0
478	20231213	105900	64351790	5070	5070	5070	5070	1
479	20231213	105800	64346720	5040	5040	5040	5040	0
480	20231213	105700	64346720	5040	5040	5040	5040	0
481	20231213	105600	64346720	5040	5040	5040	5040	60
482	20231213	105500	64044320	5080	5080	5080	5080	0
483	20231213	105400	64044320	5080	5080	5080	5080	0
484	20231213	105300	64044320	5080	5080	5080	5080	0
485	20231213	105200	64044320	5080	5080	5080	5080	1
486	20231213	105100	64039240	5070	5070	5070	5070	279
487	20231213	105000	62624710	5070	5070	5070	5070	0
488	20231213	104900	62624710	5070	5070	5070	5070	0
489	20231213	104800	62624710	5070	5070	5070	5070	0
490	20231213	104700	62624710	5070	5070	5070	5070	0
491	20231213	104600	62624710	5070	5070	5070	5070	0
492	20231213	104500	62624710	5070	5070	5070	5070	0
493	20231213	104400	62624710	5070	5070	5070	5070	0
494	20231213	104300	62624710	5070	5060	5070	5060	1001
495	20231213	104200	57559640	5060	5060	5060	5060	2
496	20231213	104100	57549520	5050	5050	5050	5050	11
497	20231213	104000	57493970	5060	5060	5060	5060	0
498	20231213	103900	57493970	5060	5060	5060	5060	0
499	20231213	103800	57493970	5060	5060	5060	5060	0
500	20231213	103700	57493970	5060	5060	5060	5060	1
501	20231213	103600	57488910	5050	5050	5050	5050	0
502	20231213	103500	57488910	5050	5050	5050	5050	0
503	20231213	103400	57488910	5050	5050	5050	5050	0
504	20231213	103300	57488910	5050	5050	5050	5050	0
505	20231213	103200	57488910	5050	5050	5050	5050	0
506	20231213	103100	57488910	5050	5050	5050	5050	0
507	20231213	103000	57488910	5050	5050	5050	5050	0
508	20231213	102900	57488910	5050	5050	5050	5050	0
509	20231213	102800	57488910	5050	5050	5050	5050	0
510	20231213	102700	57488910	5050	5050	5050	5050	1
511	20231213	102600	57483860	5050	5050	5050	5050	0
512	20231213	102500	57483860	5050	5050	5050	5050	40
513	20231213	102400	57281860	5050	5050	5050	5050	10
514	20231213	102300	57231360	5050	5050	5050	5050	0
515	20231213	102200	57231360	5050	5050	5050	5050	9
516	20231213	102100	57185910	5050	5050	5050	5050	0
517	20231213	102000	57185910	5050	5050	5050	5050	0
518	20231213	101900	57185910	5050	5050	5050	5050	1325
519	20231213	101800	50494660	5050	5050	5050	5050	213
520	20231213	101700	49419010	5050	5050	5050	5050	200
521	20231213	101600	48409010	5050	5050	5050	5050	0
522	20231213	101500	48409010	5050	5060	5060	5050	17
523	20231213	101400	48323040	5060	5070	5070	5060	8
524	20231213	101300	48282530	5070	5070	5070	5070	1
525	20231213	101200	48277460	5080	5080	5080	5080	0
526	20231213	101100	48277460	5080	5080	5080	5080	0
527	20231213	101000	48277460	5080	5050	5080	5050	1584
528	20231213	100900	40253320	5030	5030	5030	5030	89
529	20231213	100800	39805650	5040	5040	5040	5040	10
530	20231213	100700	39755250	5040	5040	5040	5040	750
531	20231213	100600	35975250	5030	5030	5030	5030	0
532	20231213	100500	35975250	5030	5030	5030	5030	0
533	20231213	100400	35975250	5030	5030	5030	5030	0
534	20231213	100300	35975250	5030	5030	5030	5030	134
535	20231213	100200	35301230	5040	5040	5040	5040	195
536	20231213	100100	34318430	5040	5040	5040	5040	150
537	20231213	100000	33562430	5040	5040	5040	5040	0
538	20231213	095900	33562430	5040	5040	5040	5040	0
539	20231213	095800	33562430	5040	5040	5040	5040	1
540	20231213	095700	33557390	5040	5040	5040	5040	1
541	20231213	095600	33552350	5040	5040	5040	5040	20
542	20231213	095500	33451550	5040	5040	5040	5040	16
543	20231213	095400	33370910	5040	5040	5040	5040	0
544	20231213	095300	33370910	5040	5040	5040	5040	0
545	20231213	095200	33370910	5040	5040	5040	5040	0
546	20231213	095100	33370910	5040	5040	5040	5040	530
547	20231213	095000	30699710	5050	5050	5050	5050	0
548	20231213	094900	30699710	5050	5050	5050	5050	0
549	20231213	094800	30699710	5050	5050	5050	5050	0
550	20231213	094700	30699710	5050	5050	5050	5050	0
551	20231213	094600	30699710	5050	5050	5050	5050	500
552	20231213	094500	28174710	5050	5050	5050	5050	0
553	20231213	094400	28174710	5050	5050	5050	5050	0
554	20231213	094300	28174710	5050	5050	5050	5050	0
555	20231213	094200	28174710	5050	5050	5050	5050	0
556	20231213	094100	28174710	5050	5050	5050	5050	0
557	20231213	094000	28174710	5050	5050	5050	5050	0
558	20231213	093900	28174710	5050	5050	5050	5050	14
559	20231213	093800	28104010	5050	5050	5050	5030	1002
560	20231213	093700	23062630	5040	5050	5050	5040	64
561	20231213	093600	22739990	5040	5040	5040	5040	0
562	20231213	093500	22739990	5040	5040	5040	5040	131
563	20231213	093400	22079750	5040	5040	5040	5040	0
564	20231213	093300	22079750	5040	5040	5040	5040	0
565	20231213	093200	22079750	5040	5040	5040	5040	1
566	20231213	093100	22074710	5040	5040	5040	5040	0
567	20231213	093000	22074710	5040	5040	5040	5040	0
568	20231213	092900	22074710	5040	5040	5040	5040	0
569	20231213	092800	22074710	5040	5040	5040	5040	0
570	20231213	092700	22074710	5040	5040	5040	5040	60
571	20231213	092600	21772310	5050	5050	5050	5050	10
572	20231213	092500	21721810	5050	5050	5050	5050	104
573	20231213	092400	21196610	5050	5050	5050	5050	0
574	20231213	092300	21196610	5050	5050	5050	5050	0
575	20231213	092200	21196610	5050	5050	5050	5050	0
576	20231213	092100	21196610	5050	5050	5050	5050	0
577	20231213	092000	21196610	5050	5050	5050	5050	60
578	20231213	091900	20893610	5050	5050	5050	5050	10
579	20231213	091800	20843110	5040	5040	5040	5040	0
580	20231213	091700	20843110	5040	5060	5060	5040	1139
581	20231213	091600	15102010	5060	5060	5060	5060	0
582	20231213	091500	15102010	5060	5060	5060	5060	28
583	20231213	091400	14960330	5040	5040	5040	5040	0
584	20231213	091300	14960330	5040	5040	5040	5040	0
585	20231213	091200	14960330	5040	5050	5050	5040	344
586	20231213	091100	13226460	5050	5050	5050	5050	1
587	20231213	091000	13221410	5050	5050	5050	5050	101
588	20231213	090900	12711360	5060	5060	5060	5060	0
589	20231213	090800	12711360	5060	5060	5060	5060	1
590	20231213	090700	12706300	5060	5060	5060	5060	19
591	20231213	090600	12610160	5060	5060	5060	5060	1
592	20231213	090500	12605100	5060	5060	5060	5060	0
593	20231213	090400	12605100	5060	5060	5060	5060	130
594	20231213	090300	11947300	5060	5060	5060	5060	4
595	20231213	090200	11927060	5060	5050	5060	5040	560
596	20231213	090100	9100100	5050	5050	5050	5050	421
597	20231213	090000	6974050	5050	5050	5050	5050	1381