KissMeData/289860/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205400	33582620	5850	5850	5850	5850	1000
3	20231220	205300	33582620	5850	5850	5850	5850	0
4	20231220	205200	33582620	5850	5850	5850	5850	0
5	20231220	205100	33582620	5850	5850	5850	5850	0
6	20231220	205000	33582620	5850	5850	5850	5850	0
7	20231220	204900	33582620	5850	5850	5850	5850	0
8	20231220	204800	33582620	5850	5850	5850	5850	0
9	20231220	204700	33582620	5850	5850	5850	5850	0
10	20231220	204600	33582620	5850	5850	5850	5850	0
11	20231220	204500	33582620	5850	5850	5850	5850	0
12	20231220	204400	33582620	5850	5850	5850	5850	0
13	20231220	204300	33582620	5850	5850	5850	5850	0
14	20231220	204200	33582620	5850	5850	5850	5850	0
15	20231220	204100	33582620	5850	5850	5850	5850	0
16	20231220	204000	33582620	5850	5850	5850	5850	0
17	20231220	203900	33582620	5850	5850	5850	5850	0
18	20231220	203800	33582620	5850	5850	5850	5850	0
19	20231220	203700	33582620	5850	5850	5850	5850	0
20	20231220	203600	33582620	5850	5850	5850	5850	0
21	20231220	203500	33582620	5850	5850	5850	5850	0
22	20231220	203400	33582620	5850	5850	5850	5850	0
23	20231220	203300	33582620	5850	5850	5850	5850	0
24	20231220	203200	33582620	5850	5850	5850	5850	0
25	20231220	203100	33582620	5850	5850	5850	5850	0
26	20231220	203000	33582620	5850	5850	5850	5850	0
27	20231220	202900	33582620	5850	5850	5850	5850	0
28	20231220	202800	33582620	5850	5850	5850	5850	0
29	20231220	202700	33582620	5850	5850	5850	5850	0
30	20231220	202600	33582620	5850	5850	5850	5850	0
31	20231220	202500	33582620	5850	5850	5850	5850	0
32	20231220	202400	33582620	5850	5850	5850	5850	1000
33	20231220	202300	33582620	5850	5850	5850	5850	0
34	20231220	202200	33582620	5850	5850	5850	5850	0
35	20231220	202100	33582620	5850	5850	5850	5850	0
36	20231220	202000	33582620	5850	5850	5850	5850	0
37	20231220	201900	33582620	5850	5850	5850	5850	0
38	20231220	201800	33582620	5850	5850	5850	5850	0
39	20231220	201700	33582620	5850	5850	5850	5850	0
40	20231220	201600	33582620	5850	5850	5850	5850	0
41	20231220	201500	33582620	5850	5850	5850	5850	0
42	20231220	201400	33582620	5850	5850	5850	5850	0
43	20231220	201300	33582620	5850	5850	5850	5850	0
44	20231220	201200	33582620	5850	5850	5850	5850	0
45	20231220	201100	33582620	5850	5850	5850	5850	0
46	20231220	201000	33582620	5850	5850	5850	5850	0
47	20231220	200900	33582620	5850	5850	5850	5850	0
48	20231220	200800	33582620	5850	5850	5850	5850	0
49	20231220	200700	33582620	5850	5850	5850	5850	0
50	20231220	200600	33582620	5850	5850	5850	5850	0
51	20231220	200500	33582620	5850	5850	5850	5850	0
52	20231220	200400	33582620	5850	5850	5850	5850	0
53	20231220	200300	33582620	5850	5850	5850	5850	0
54	20231220	200200	33582620	5850	5850	5850	5850	0
55	20231220	200100	33582620	5850	5850	5850	5850	0
56	20231220	200000	33582620	5850	5850	5850	5850	0
57	20231220	195900	33582620	5850	5850	5850	5850	0
58	20231220	195800	33582620	5850	5850	5850	5850	0
59	20231220	195700	33582620	5850	5850	5850	5850	0
60	20231220	195600	33582620	5850	5850	5850	5850	0
61	20231220	195500	33582620	5850	5850	5850	5850	0
62	20231220	195400	33582620	5850	5850	5850	5850	1000
63	20231220	195300	33582620	5850	5850	5850	5850	0
64	20231220	195200	33582620	5850	5850	5850	5850	0
65	20231220	195100	33582620	5850	5850	5850	5850	0
66	20231220	195000	33582620	5850	5850	5850	5850	0
67	20231220	194900	33582620	5850	5850	5850	5850	0
68	20231220	194800	33582620	5850	5850	5850	5850	0
69	20231220	194700	33582620	5850	5850	5850	5850	0
70	20231220	194600	33582620	5850	5850	5850	5850	0
71	20231220	194500	33582620	5850	5850	5850	5850	0
72	20231220	194400	33582620	5850	5850	5850	5850	0
73	20231220	194300	33582620	5850	5850	5850	5850	0
74	20231220	194200	33582620	5850	5850	5850	5850	0
75	20231220	194100	33582620	5850	5850	5850	5850	0
76	20231220	194000	33582620	5850	5850	5850	5850	0
77	20231220	193900	33582620	5850	5850	5850	5850	0
78	20231220	193800	33582620	5850	5850	5850	5850	0
79	20231220	193700	33582620	5850	5850	5850	5850	0
80	20231220	193600	33582620	5850	5850	5850	5850	0
81	20231220	193500	33582620	5850	5850	5850	5850	0
82	20231220	193400	33582620	5850	5850	5850	5850	0
83	20231220	193300	33582620	5850	5850	5850	5850	0
84	20231220	193200	33582620	5850	5850	5850	5850	0
85	20231220	193100	33582620	5850	5850	5850	5850	0
86	20231220	193000	33582620	5850	5850	5850	5850	0
87	20231220	192900	33582620	5850	5850	5850	5850	0
88	20231220	192800	33582620	5850	5850	5850	5850	0
89	20231220	192700	33582620	5850	5850	5850	5850	0
90	20231220	192600	33582620	5850	5850	5850	5850	0
91	20231220	192500	33582620	5850	5850	5850	5850	0
92	20231220	192400	33582620	5850	5850	5850	5850	1000
93	20231220	192300	33582620	5850	5850	5850	5850	0
94	20231220	192200	33582620	5850	5850	5850	5850	0
95	20231220	192100	33582620	5850	5850	5850	5850	0
96	20231220	192000	33582620	5850	5850	5850	5850	0
97	20231220	191900	33582620	5850	5850	5850	5850	0
98	20231220	191800	33582620	5850	5850	5850	5850	0
99	20231220	191700	33582620	5850	5850	5850	5850	0
100	20231220	191600	33582620	5850	5850	5850	5850	0
101	20231220	191500	33582620	5850	5850	5850	5850	0
102	20231220	191400	33582620	5850	5850	5850	5850	0
103	20231220	191300	33582620	5850	5850	5850	5850	0
104	20231220	191200	33582620	5850	5850	5850	5850	0
105	20231220	191100	33582620	5850	5850	5850	5850	0
106	20231220	191000	33582620	5850	5850	5850	5850	0
107	20231220	190900	33582620	5850	5850	5850	5850	0
108	20231220	190800	33582620	5850	5850	5850	5850	0
109	20231220	190700	33582620	5850	5850	5850	5850	0
110	20231220	190600	33582620	5850	5850	5850	5850	0
111	20231220	190500	33582620	5850	5850	5850	5850	0
112	20231220	190400	33582620	5850	5850	5850	5850	0
113	20231220	190300	33582620	5850	5850	5850	5850	0
114	20231220	190200	33582620	5850	5850	5850	5850	0
115	20231220	190100	33582620	5850	5850	5850	5850	0
116	20231220	190000	33582620	5850	5850	5850	5850	0
117	20231220	185900	33582620	5850	5850	5850	5850	0
118	20231220	185800	33582620	5850	5850	5850	5850	0
119	20231220	185700	33582620	5850	5850	5850	5850	0
120	20231220	185600	33582620	5850	5850	5850	5850	0
121	20231220	185500	33582620	5850	5850	5850	5850	0
122	20231220	185400	33582620	5850	5850	5850	5850	1000
123	20231220	185300	33582620	5850	5850	5850	5850	0
124	20231220	185200	33582620	5850	5850	5850	5850	0
125	20231220	185100	33582620	5850	5850	5850	5850	0
126	20231220	185000	33582620	5850	5850	5850	5850	0
127	20231220	184900	33582620	5850	5850	5850	5850	0
128	20231220	184800	33582620	5850	5850	5850	5850	0
129	20231220	184700	33582620	5850	5850	5850	5850	0
130	20231220	184600	33582620	5850	5850	5850	5850	0
131	20231220	184500	33582620	5850	5850	5850	5850	0
132	20231220	184400	33582620	5850	5850	5850	5850	0
133	20231220	184300	33582620	5850	5850	5850	5850	0
134	20231220	184200	33582620	5850	5850	5850	5850	0
135	20231220	184100	33582620	5850	5850	5850	5850	0
136	20231220	184000	33582620	5850	5850	5850	5850	0
137	20231220	183900	33582620	5850	5850	5850	5850	0
138	20231220	183800	33582620	5850	5850	5850	5850	0
139	20231220	183700	33582620	5850	5850	5850	5850	0
140	20231220	183600	33582620	5850	5850	5850	5850	0
141	20231220	183500	33582620	5850	5850	5850	5850	0
142	20231220	183400	33582620	5850	5850	5850	5850	0
143	20231220	183300	33582620	5850	5850	5850	5850	0
144	20231220	183200	33582620	5850	5850	5850	5850	0
145	20231220	183100	33582620	5850	5850	5850	5850	0
146	20231220	183000	33582620	5850	5850	5850	5850	0
147	20231220	182900	33582620	5850	5850	5850	5850	0
148	20231220	182800	33582620	5850	5850	5850	5850	0
149	20231220	182700	33582620	5850	5850	5850	5850	0
150	20231220	182600	33582620	5850	5850	5850	5850	0
151	20231220	182500	33582620	5850	5850	5850	5850	0
152	20231220	182400	33582620	5850	5850	5850	5850	1000
153	20231220	182300	33582620	5850	5850	5850	5850	0
154	20231220	182200	33582620	5850	5850	5850	5850	0
155	20231220	182100	33582620	5850	5850	5850	5850	0
156	20231220	182000	33582620	5850	5850	5850	5850	0
157	20231220	181900	33582620	5850	5850	5850	5850	0
158	20231220	181800	33582620	5850	5850	5850	5850	0
159	20231220	181700	33582620	5850	5850	5850	5850	0
160	20231220	181600	33582620	5850	5850	5850	5850	0
161	20231220	181500	33582620	5850	5850	5850	5850	0
162	20231220	181400	33582620	5850	5850	5850	5850	0
163	20231220	181300	33582620	5850	5850	5850	5850	0
164	20231220	181200	33582620	5850	5850	5850	5850	0
165	20231220	181100	33582620	5850	5850	5850	5850	0
166	20231220	181000	33582620	5850	5850	5850	5850	0
167	20231220	180900	33582620	5850	5850	5850	5850	0
168	20231220	180800	33582620	5850	5850	5850	5850	0
169	20231220	180700	33582620	5850	5850	5850	5850	0
170	20231220	180600	33582620	5850	5850	5850	5850	0
171	20231220	180500	33582620	5850	5850	5850	5850	0
172	20231220	180400	33582620	5850	5850	5850	5850	0
173	20231220	180300	33582620	5850	5850	5850	5850	0
174	20231220	180200	33582620	5850	5850	5850	5850	0
175	20231220	180100	33582620	5850	5850	5850	5850	0
176	20231220	180000	33582620	5850	5850	5850	5850	0
177	20231220	175900	33582620	5850	5850	5850	5850	0
178	20231220	175800	33582620	5850	5850	5850	5850	0
179	20231220	175700	33582620	5850	5850	5850	5850	0
180	20231220	175600	33582620	5850	5850	5850	5850	0
181	20231220	175500	33582620	5850	5850	5850	5850	0
182	20231220	175400	33582620	5850	5850	5850	5850	1000
183	20231220	175300	33582620	5850	5850	5850	5850	0
184	20231220	175200	33582620	5850	5850	5850	5850	0
185	20231220	175100	33582620	5850	5850	5850	5850	0
186	20231220	175000	33582620	5850	5850	5850	5850	0
187	20231220	174900	33582620	5850	5850	5850	5850	0
188	20231220	174800	33582620	5850	5850	5850	5850	0
189	20231220	174700	33582620	5850	5850	5850	5850	0
190	20231220	174600	33582620	5850	5850	5850	5850	0
191	20231220	174500	33582620	5850	5850	5850	5850	0
192	20231220	174400	33582620	5850	5850	5850	5850	0
193	20231220	174300	33582620	5850	5850	5850	5850	0
194	20231220	174200	33582620	5850	5850	5850	5850	0
195	20231220	174100	33582620	5850	5850	5850	5850	0
196	20231220	174000	33582620	5850	5850	5850	5850	0
197	20231220	173900	33582620	5850	5850	5850	5850	0
198	20231220	173800	33582620	5850	5850	5850	5850	0
199	20231220	173700	33582620	5850	5850	5850	5850	0
200	20231220	173600	33582620	5850	5850	5850	5850	0
201	20231220	173500	33582620	5850	5850	5850	5850	0
202	20231220	173400	33582620	5850	5850	5850	5850	0
203	20231220	173300	33582620	5850	5850	5850	5850	0
204	20231220	173200	33582620	5850	5850	5850	5850	0
205	20231220	173100	33582620	5850	5850	5850	5850	0
206	20231220	173000	33582620	5850	5850	5850	5850	0
207	20231220	172900	33582620	5850	5850	5850	5850	0
208	20231220	172800	33582620	5850	5850	5850	5850	0
209	20231220	172700	33582620	5850	5850	5850	5850	0
210	20231220	172600	33582620	5850	5850	5850	5850	0
211	20231220	172500	33582620	5850	5850	5850	5850	0
212	20231220	172400	33582620	5850	5850	5850	5850	1000
213	20231220	172300	33582620	5850	5850	5850	5850	0
214	20231220	172200	33582620	5850	5850	5850	5850	0
215	20231220	172100	33582620	5850	5850	5850	5850	0
216	20231220	172000	33582620	5850	5850	5850	5850	0
217	20231220	171900	33582620	5850	5850	5850	5850	0
218	20231220	171800	33582620	5850	5850	5850	5850	0
219	20231220	171700	33582620	5850	5850	5850	5850	0
220	20231220	171600	33582620	5850	5850	5850	5850	0
221	20231220	171500	33582620	5850	5850	5850	5850	0
222	20231220	171400	33582620	5850	5850	5850	5850	0
223	20231220	171300	33582620	5850	5850	5850	5850	0
224	20231220	171200	33582620	5850	5850	5850	5850	0
225	20231220	171100	33582620	5850	5850	5850	5850	0
226	20231220	171000	33582620	5850	5850	5850	5850	0
227	20231220	170900	33582620	5850	5850	5850	5850	0
228	20231220	170800	33582620	5850	5850	5850	5850	0
229	20231220	170700	33582620	5850	5850	5850	5850	0
230	20231220	170600	33582620	5850	5850	5850	5850	0
231	20231220	170500	33582620	5850	5850	5850	5850	0
232	20231220	170400	33582620	5850	5850	5850	5850	0
233	20231220	170300	33582620	5850	5850	5850	5850	0
234	20231220	170200	33582620	5850	5850	5850	5850	0
235	20231220	170100	33582620	5850	5850	5850	5850	0
236	20231220	170000	33582620	5850	5850	5850	5850	0
237	20231220	165900	33582620	5850	5850	5850	5850	0
238	20231220	165800	33582620	5850	5850	5850	5850	0
239	20231220	165700	33582620	5850	5850	5850	5850	0
240	20231220	165600	33582620	5850	5850	5850	5850	0
241	20231220	165500	33582620	5850	5850	5850	5850	0
242	20231220	165400	33582620	5850	5850	5850	5850	1000
243	20231220	165300	33582620	5850	5850	5850	5850	0
244	20231220	165200	33582620	5850	5850	5850	5850	0
245	20231220	165100	33582620	5850	5850	5850	5850	0
246	20231220	165000	33582620	5850	5850	5850	5850	0
247	20231220	164900	33582620	5850	5850	5850	5850	0
248	20231220	164800	33582620	5850	5850	5850	5850	0
249	20231220	164700	33582620	5850	5850	5850	5850	0
250	20231220	164600	33582620	5850	5850	5850	5850	0
251	20231220	164500	33582620	5850	5850	5850	5850	0
252	20231220	164400	33582620	5850	5850	5850	5850	0
253	20231220	164300	33582620	5850	5850	5850	5850	0
254	20231220	164200	33582620	5850	5850	5850	5850	0
255	20231220	164100	33582620	5850	5850	5850	5850	0
256	20231220	164000	33582620	5850	5850	5850	5850	0
257	20231220	163900	33582620	5850	5850	5850	5850	0
258	20231220	163800	33582620	5850	5850	5850	5850	0
259	20231220	163700	33582620	5850	5850	5850	5850	0
260	20231220	163600	33582620	5850	5850	5850	5850	0
261	20231220	163500	33582620	5850	5850	5850	5850	0
262	20231220	163400	33582620	5850	5850	5850	5850	0
263	20231220	163300	33582620	5850	5850	5850	5850	0
264	20231220	163200	33582620	5850	5850	5850	5850	0
265	20231220	163100	33582620	5850	5850	5850	5850	0
266	20231220	163000	33582620	5850	5850	5850	5850	0
267	20231220	162900	33582620	5850	5850	5850	5850	0
268	20231220	162800	33582620	5850	5850	5850	5850	0
269	20231220	162700	33582620	5850	5850	5850	5850	0
270	20231220	162600	33582620	5850	5850	5850	5850	0
271	20231220	162500	33582620	5850	5850	5850	5850	0
272	20231220	162400	33582620	5850	5850	5850	5850	1000
273	20231220	162300	33582620	5850	5850	5850	5850	0
274	20231220	162200	33582620	5850	5850	5850	5850	0
275	20231220	162100	33582620	5850	5850	5850	5850	0
276	20231220	162000	33582620	5850	5850	5850	5850	0
277	20231220	161900	33582620	5850	5850	5850	5850	0
278	20231220	161800	33582620	5850	5850	5850	5850	0
279	20231220	161700	33582620	5850	5850	5850	5850	0
280	20231220	161600	33582620	5850	5850	5850	5850	0
281	20231220	161500	33582620	5850	5850	5850	5850	0
282	20231220	161400	33582620	5850	5850	5850	5850	0
283	20231220	161300	33582620	5850	5850	5850	5850	0
284	20231220	161200	33582620	5850	5850	5850	5850	0
285	20231220	161100	33582620	5850	5850	5850	5850	0
286	20231220	161000	33582620	5850	5850	5850	5850	0
287	20231220	160900	33582620	5850	5850	5850	5850	0
288	20231220	160800	33582620	5850	5850	5850	5850	0
289	20231220	160700	33582620	5850	5850	5850	5850	0
290	20231220	160600	33582620	5850	5850	5850	5850	0
291	20231220	160500	33582620	5850	5850	5850	5850	0
292	20231220	160400	33582620	5850	5850	5850	5850	0
293	20231220	160300	33582620	5850	5850	5850	5850	0
294	20231220	160200	33582620	5850	5850	5850	5850	0
295	20231220	160100	33582620	5850	5850	5850	5850	0
296	20231220	160000	33582620	5850	5850	5850	5850	0
297	20231220	155900	33582620	5850	5850	5850	5850	0
298	20231220	155800	33582620	5850	5850	5850	5850	0
299	20231220	155700	33582620	5850	5850	5850	5850	0
300	20231220	155600	33582620	5850	5850	5850	5850	0
301	20231220	155500	33582620	5850	5850	5850	5850	0
302	20231220	155400	33582620	5850	5850	5850	5850	1000
303	20231220	155300	33582620	5850	5850	5850	5850	0
304	20231220	155200	33582620	5850	5850	5850	5850	0
305	20231220	155100	33582620	5850	5850	5850	5850	0
306	20231220	155000	33582620	5850	5850	5850	5850	0
307	20231220	154900	33582620	5850	5850	5850	5850	0
308	20231220	154800	33582620	5850	5850	5850	5850	0
309	20231220	154700	33582620	5850	5850	5850	5850	0
310	20231220	154600	33582620	5850	5850	5850	5850	0
311	20231220	154500	33582620	5850	5850	5850	5850	0
312	20231220	154400	33582620	5850	5850	5850	5850	0
313	20231220	154300	33582620	5850	5850	5850	5850	0
314	20231220	154200	33582620	5850	5850	5850	5850	0
315	20231220	154100	33582620	5850	5850	5850	5850	0
316	20231220	154000	33582620	5850	5850	5850	5850	0
317	20231220	153900	33582620	5850	5850	5850	5850	0
318	20231220	153800	33582620	5850	5850	5850	5850	0
319	20231220	153700	33582620	5850	5850	5850	5850	0
320	20231220	153600	33582620	5850	5850	5850	5850	0
321	20231220	153500	33582620	5850	5850	5850	5850	0
322	20231220	153400	33582620	5850	5850	5850	5850	0
323	20231220	153300	33582620	5850	5850	5850	5850	0
324	20231220	153200	33582620	5850	5850	5850	5850	0
325	20231220	153100	33582620	5850	5850	5850	5850	0
326	20231220	153000	33582620	5850	5850	5850	5850	0
327	20231220	152900	33582620	5850	5850	5850	5850	0
328	20231220	152800	33582620	5850	5850	5850	5850	0
329	20231220	152700	33582620	5850	5850	5850	5850	0
330	20231220	152600	33582620	5850	5850	5850	5850	0
331	20231220	152500	33582620	5850	5850	5850	5850	0
332	20231220	152400	33582620	5850	5850	5850	5850	0
333	20231220	152300	33582620	5850	5850	5850	5850	0
334	20231220	152200	33582620	5850	5850	5850	5850	0
335	20231220	152100	33582620	5850	5850	5850	5850	0
336	20231220	152000	33582620	5850	5850	5850	5850	0
337	20231220	151900	33582620	5850	5850	5850	5850	0
338	20231220	151800	33582620	5850	5850	5850	5850	0
339	20231220	151700	33582620	5850	5850	5850	5850	0
340	20231220	151600	33582620	5850	5850	5850	5850	0
341	20231220	151500	33582620	5850	5850	5850	5850	0
342	20231220	151400	33582620	5850	5850	5850	5850	0
343	20231220	151300	33582620	5850	5850	5850	5850	0
344	20231220	151200	33582620	5850	5850	5850	5850	0
345	20231220	151100	33582620	5850	5850	5850	5850	0
346	20231220	151000	33582620	5850	5850	5850	5850	0
347	20231220	150900	33582620	5850	5850	5850	5850	0
348	20231220	150800	33582620	5850	5850	5850	5850	0
349	20231220	150700	33582620	5850	5850	5850	5850	0
350	20231220	150600	33582620	5850	5850	5850	5850	0
351	20231220	150500	33582620	5850	5850	5850	5850	0
352	20231220	150400	33582620	5850	5850	5850	5850	1000
353	20231220	150300	27732620	5850	5850	5850	5850	0
354	20231220	150200	27732620	5850	5850	5850	5850	0
355	20231220	150100	27732620	5850	5850	5850	5850	0
356	20231220	150000	27732620	5850	5850	5850	5850	0
357	20231220	145900	27732620	5850	5850	5850	5850	0
358	20231220	145800	27732620	5850	5850	5850	5850	100
359	20231220	145700	27147620	5840	5840	5840	5840	0
360	20231220	145600	27147620	5840	5840	5840	5840	0
361	20231220	145500	27147620	5840	5840	5840	5840	0
362	20231220	145400	27147620	5840	5840	5840	5840	0
363	20231220	145300	27147620	5840	5840	5840	5840	99
364	20231220	145200	26569460	5830	5830	5830	5830	0
365	20231220	145100	26569460	5830	5830	5830	5830	0
366	20231220	145000	26569460	5830	5830	5830	5830	0
367	20231220	144900	26569460	5830	5830	5830	5830	0
368	20231220	144800	26569460	5830	5830	5830	5830	0
369	20231220	144700	26569460	5830	5830	5830	5830	0
370	20231220	144600	26569460	5830	5830	5830	5830	0
371	20231220	144500	26569460	5830	5830	5830	5830	0
372	20231220	144400	26569460	5830	5830	5830	5830	0
373	20231220	144300	26569460	5830	5830	5830	5830	27
374	20231220	144200	26412050	5830	5830	5830	5830	0
375	20231220	144100	26412050	5830	5830	5830	5830	0
376	20231220	144000	26412050	5830	5830	5830	5830	0
377	20231220	143900	26412050	5830	5830	5830	5830	0
378	20231220	143800	26412050	5830	5830	5830	5830	0
379	20231220	143700	26412050	5830	5830	5830	5830	0
380	20231220	143600	26412050	5830	5830	5830	5830	200
381	20231220	143500	25246050	5840	5840	5840	5840	0
382	20231220	143400	25246050	5840	5840	5840	5840	1
383	20231220	143300	25240210	5830	5830	5830	5830	0
384	20231220	143200	25240210	5830	5830	5830	5830	0
385	20231220	143100	25240210	5830	5830	5830	5830	0
386	20231220	143000	25240210	5830	5830	5830	5830	0
387	20231220	142900	25240210	5830	5830	5830	5830	0
388	20231220	142800	25240210	5830	5830	5830	5830	0
389	20231220	142700	25240210	5830	5830	5830	5830	0
390	20231220	142600	25240210	5830	5830	5830	5830	0
391	20231220	142500	25240210	5830	5830	5830	5830	0
392	20231220	142400	25240210	5830	5830	5830	5830	100
393	20231220	142300	24657210	5820	5820	5820	5820	0
394	20231220	142200	24657210	5820	5820	5820	5820	0
395	20231220	142100	24657210	5820	5820	5820	5820	0
396	20231220	142000	24657210	5820	5820	5820	5820	0
397	20231220	141900	24657210	5820	5820	5820	5820	177
398	20231220	141800	23627070	5820	5820	5820	5820	0
399	20231220	141700	23627070	5820	5820	5820	5820	0
400	20231220	141600	23627070	5820	5820	5820	5820	0
401	20231220	141500	23627070	5820	5820	5820	5820	0
402	20231220	141400	23627070	5820	5820	5820	5820	0
403	20231220	141300	23627070	5820	5820	5820	5820	0
404	20231220	141200	23627070	5820	5820	5820	5820	0
405	20231220	141100	23627070	5820	5820	5820	5820	34
406	20231220	141000	23429190	5810	5810	5810	5810	0
407	20231220	140900	23429190	5810	5810	5810	5810	106
408	20231220	140800	22813330	5810	5810	5810	5810	14
409	20231220	140700	22731990	5830	5830	5830	5830	0
410	20231220	140600	22731990	5830	5830	5830	5830	0
411	20231220	140500	22731990	5830	5830	5830	5830	0
412	20231220	140400	22731990	5830	5830	5830	5830	0
413	20231220	140300	22731990	5830	5830	5830	5830	0
414	20231220	140200	22731990	5830	5830	5830	5830	0
415	20231220	140100	22731990	5830	5830	5830	5830	0
416	20231220	140000	22731990	5830	5830	5830	5830	0
417	20231220	135900	22731990	5830	5830	5830	5830	0
418	20231220	135800	22731990	5830	5830	5830	5830	0
419	20231220	135700	22731990	5830	5830	5830	5830	0
420	20231220	135600	22731990	5830	5830	5830	5830	0
421	20231220	135500	22731990	5830	5830	5830	5830	0
422	20231220	135400	22731990	5830	5830	5830	5830	0
423	20231220	135300	22731990	5830	5830	5830	5830	0
424	20231220	135200	22731990	5830	5830	5830	5830	0
425	20231220	135100	22731990	5830	5830	5830	5830	0
426	20231220	135000	22731990	5830	5830	5830	5830	0
427	20231220	134900	22731990	5830	5830	5830	5830	0
428	20231220	134800	22731990	5830	5830	5830	5830	0
429	20231220	134700	22731990	5830	5830	5830	5830	0
430	20231220	134600	22731990	5830	5830	5830	5830	0
431	20231220	134500	22731990	5830	5830	5830	5830	0
432	20231220	134400	22731990	5830	5830	5830	5830	0
433	20231220	134300	22731990	5830	5830	5830	5830	0
434	20231220	134200	22731990	5830	5830	5830	5830	0
435	20231220	134100	22731990	5830	5830	5830	5830	0
436	20231220	134000	22731990	5830	5830	5830	5830	0
437	20231220	133900	22731990	5830	5830	5830	5830	0
438	20231220	133800	22731990	5830	5830	5830	5830	0
439	20231220	133700	22731990	5830	5830	5830	5830	0
440	20231220	133600	22731990	5830	5830	5830	5830	0
441	20231220	133500	22731990	5830	5830	5830	5830	0
442	20231220	133400	22731990	5830	5830	5830	5830	0
443	20231220	133300	22731990	5830	5830	5830	5830	0
444	20231220	133200	22731990	5830	5830	5830	5830	0
445	20231220	133100	22731990	5830	5830	5830	5830	0
446	20231220	133000	22731990	5830	5830	5830	5830	0
447	20231220	132900	22731990	5830	5830	5830	5830	0
448	20231220	132800	22731990	5830	5830	5830	5830	0
449	20231220	132700	22731990	5830	5830	5830	5830	0
450	20231220	132600	22731990	5830	5830	5830	5830	0
451	20231220	132500	22731990	5830	5830	5830	5830	0
452	20231220	132400	22731990	5830	5830	5830	5830	0
453	20231220	132300	22731990	5830	5830	5830	5830	0
454	20231220	132200	22731990	5830	5830	5830	5830	0
455	20231220	132100	22731990	5830	5830	5830	5830	0
456	20231220	132000	22731990	5830	5830	5830	5830	0
457	20231220	131900	22731990	5830	5830	5830	5830	0
458	20231220	131800	22731990	5830	5830	5830	5830	0
459	20231220	131700	22731990	5830	5830	5830	5830	0
460	20231220	131600	22731990	5830	5830	5830	5830	4
461	20231220	131500	22708670	5830	5830	5830	5830	0
462	20231220	131400	22708670	5830	5830	5830	5830	0
463	20231220	131300	22708670	5830	5830	5830	5830	0
464	20231220	131200	22708670	5830	5830	5830	5830	0
465	20231220	131100	22708670	5830	5830	5830	5830	5
466	20231220	131000	22679520	5830	5830	5830	5830	20
467	20231220	130900	22562920	5830	5810	5830	5810	71
468	20231220	130800	22149190	5830	5830	5830	5830	0
469	20231220	130700	22149190	5830	5830	5830	5830	0
470	20231220	130600	22149190	5830	5830	5830	5830	0
471	20231220	130500	22149190	5830	5810	5830	5810	30
472	20231220	130400	21974430	5830	5830	5830	5830	0
473	20231220	130300	21974430	5830	5830	5830	5830	0
474	20231220	130200	21974430	5830	5830	5830	5830	0
475	20231220	130100	21974430	5830	5830	5830	5830	0
476	20231220	130000	21974430	5830	5830	5830	5830	0
477	20231220	125900	21974430	5830	5830	5830	5830	0
478	20231220	125800	21974430	5830	5830	5830	5830	1
479	20231220	125700	21968600	5830	5830	5830	5830	0
480	20231220	125600	21968600	5830	5830	5830	5830	0
481	20231220	125500	21968600	5830	5830	5830	5830	0
482	20231220	125400	21968600	5830	5830	5830	5830	0
483	20231220	125300	21968600	5830	5830	5830	5830	0
484	20231220	125200	21968600	5830	5830	5830	5830	0
485	20231220	125100	21968600	5830	5830	5830	5830	0
486	20231220	125000	21968600	5830	5830	5830	5830	0
487	20231220	124900	21968600	5830	5830	5830	5830	15
488	20231220	124800	21881150	5540	5540	5540	5540	0
489	20231220	124700	21881150	5540	5540	5540	5540	0
490	20231220	124600	21881150	5540	5540	5540	5540	0
491	20231220	124500	21881150	5540	5540	5540	5540	0
492	20231220	124400	21881150	5540	5540	5540	5540	0
493	20231220	124300	21881150	5540	5540	5540	5540	0
494	20231220	124200	21881150	5540	5540	5540	5540	0
495	20231220	124100	21881150	5540	5540	5540	5540	0
496	20231220	124000	21881150	5540	5540	5540	5540	0
497	20231220	123900	21881150	5540	5540	5540	5540	0
498	20231220	123800	21881150	5540	5540	5540	5540	0
499	20231220	123700	21881150	5540	5540	5540	5540	0
500	20231220	123600	21881150	5540	5540	5540	5540	0
501	20231220	123500	21881150	5540	5540	5540	5540	0
502	20231220	123400	21881150	5540	5540	5540	5540	0
503	20231220	123300	21881150	5540	5540	5540	5540	0
504	20231220	123200	21881150	5540	5540	5540	5540	0
505	20231220	123100	21881150	5540	5540	5540	5540	0
506	20231220	123000	21881150	5540	5540	5540	5540	0
507	20231220	122900	21881150	5540	5540	5540	5540	0
508	20231220	122800	21881150	5540	5540	5540	5540	0
509	20231220	122700	21881150	5540	5540	5540	5540	0
510	20231220	122600	21881150	5540	5540	5540	5540	0
511	20231220	122500	21881150	5540	5540	5540	5540	500
512	20231220	122400	19111150	5540	5540	5540	5540	0
513	20231220	122300	19111150	5540	5540	5540	5540	0
514	20231220	122200	19111150	5540	5540	5540	5540	0
515	20231220	122100	19111150	5540	5540	5540	5540	700
516	20231220	122000	15233150	5540	5540	5540	5540	0
517	20231220	121900	15233150	5540	5540	5540	5540	0
518	20231220	121800	15233150	5540	5540	5540	5540	0
519	20231220	121700	15233150	5540	5540	5540	5540	0
520	20231220	121600	15233150	5540	5540	5540	5540	0
521	20231220	121500	15233150	5540	5540	5540	5540	0
522	20231220	121400	15233150	5540	5540	5540	5540	0
523	20231220	121300	15233150	5540	5540	5540	5540	60
524	20231220	121200	14900750	5540	5540	5540	5540	60
525	20231220	121100	14568350	5540	5540	5540	5540	90
526	20231220	121000	14069750	5540	5540	5540	5540	120
527	20231220	120900	13404950	5540	5550	5550	5540	120
528	20231220	120800	12740050	5550	5550	5550	5550	90
529	20231220	120700	12240550	5540	5540	5540	5540	0
530	20231220	120600	12240550	5540	5540	5540	5540	0
531	20231220	120500	12240550	5540	5540	5540	5540	110
532	20231220	120400	11631150	5540	5540	5540	5540	60
533	20231220	120300	11298750	5540	5540	5540	5540	40
534	20231220	120200	11077150	5530	5530	5530	5530	0
535	20231220	120100	11077150	5530	5530	5530	5530	0
536	20231220	120000	11077150	5530	5530	5530	5530	0
537	20231220	115900	11077150	5530	5530	5530	5530	0
538	20231220	115800	11077150	5530	5530	5530	5530	0
539	20231220	115700	11077150	5530	5530	5530	5530	0
540	20231220	115600	11077150	5530	5530	5530	5530	0
541	20231220	115500	11077150	5530	5530	5530	5530	0
542	20231220	115400	11077150	5530	5530	5530	5530	0
543	20231220	115300	11077150	5530	5530	5530	5530	0
544	20231220	115200	11077150	5530	5530	5530	5530	0
545	20231220	115100	11077150	5530	5530	5530	5530	0
546	20231220	115000	11077150	5530	5530	5530	5530	0
547	20231220	114900	11077150	5530	5530	5530	5530	0
548	20231220	114800	11077150	5530	5530	5530	5530	0
549	20231220	114700	11077150	5530	5530	5530	5530	0
550	20231220	114600	11077150	5530	5530	5530	5530	20
551	20231220	114500	10966550	5530	5530	5530	5530	14
552	20231220	114400	10889130	5520	5520	5520	5520	0
553	20231220	114300	10889130	5520	5520	5520	5520	1
554	20231220	114200	10883610	5510	5510	5510	5510	0
555	20231220	114100	10883610	5510	5510	5510	5510	0
556	20231220	114000	10883610	5510	5510	5510	5510	0
557	20231220	113900	10883610	5510	5510	5510	5510	0
558	20231220	113800	10883610	5510	5510	5510	5510	0
559	20231220	113700	10883610	5510	5510	5510	5510	0
560	20231220	113600	10883610	5510	5510	5510	5510	0
561	20231220	113500	10883610	5510	5510	5510	5510	0
562	20231220	113400	10883610	5510	5510	5510	5510	0
563	20231220	113300	10883610	5510	5510	5510	5510	0
564	20231220	113200	10883610	5510	5510	5510	5510	0
565	20231220	113100	10883610	5510	5510	5510	5510	0
566	20231220	113000	10883610	5510	5510	5510	5510	0
567	20231220	112900	10883610	5510	5510	5510	5510	0
568	20231220	112800	10883610	5510	5510	5510	5510	0
569	20231220	112700	10883610	5510	5510	5510	5510	0
570	20231220	112600	10883610	5510	5510	5510	5510	0
571	20231220	112500	10883610	5510	5510	5510	5510	0
572	20231220	112400	10883610	5510	5510	5510	5510	0
573	20231220	112300	10883610	5510	5510	5510	5510	0
574	20231220	112200	10883610	5510	5510	5510	5510	0
575	20231220	112100	10883610	5510	5510	5510	5510	0
576	20231220	112000	10883610	5510	5510	5510	5510	0
577	20231220	111900	10883610	5510	5510	5510	5510	6
578	20231220	111800	10850550	5510	5510	5510	5510	10
579	20231220	111700	10795450	5510	5510	5510	5510	0
580	20231220	111600	10795450	5510	5510	5510	5510	0
581	20231220	111500	10795450	5510	5510	5510	5510	0
582	20231220	111400	10795450	5510	5510	5510	5510	0
583	20231220	111300	10795450	5510	5510	5510	5510	0
584	20231220	111200	10795450	5510	5510	5510	5510	0
585	20231220	111100	10795450	5510	5510	5510	5510	1
586	20231220	111000	10789940	5510	5510	5510	5510	0
587	20231220	110900	10789940	5510	5510	5510	5510	0
588	20231220	110800	10789940	5510	5510	5510	5510	0
589	20231220	110700	10789940	5510	5510	5510	5510	0
590	20231220	110600	10789940	5510	5510	5510	5510	0
591	20231220	110500	10789940	5510	5510	5510	5510	0
592	20231220	110400	10789940	5510	5510	5510	5510	999
593	20231220	110300	5285450	5510	5510	5510	5510	0
594	20231220	110200	5285450	5510	5510	5510	5510	0
595	20231220	110100	5285450	5510	5510	5510	5510	0
596	20231220	110000	5285450	5510	5510	5510	5510	0
597	20231220	105900	5285450	5510	5510	5510	5510	0
598	20231220	105800	5285450	5510	5510	5510	5510	0
599	20231220	105700	5285450	5510	5510	5510	5510	0
600	20231220	105600	5285450	5510	5510	5510	5510	0
601	20231220	105500	5285450	5510	5510	5510	5510	0
602	20231220	105400	5285450	5510	5510	5510	5510	1
603	20231220	105300	5279940	5870	5870	5870	5870	0
604	20231220	105200	5279940	5870	5870	5870	5870	0
605	20231220	105100	5279940	5870	5870	5870	5870	0
606	20231220	105000	5279940	5870	5870	5870	5870	0
607	20231220	104900	5279940	5870	5870	5870	5870	0
608	20231220	104800	5279940	5870	5870	5870	5870	0
609	20231220	104700	5279940	5870	5870	5870	5870	0
610	20231220	104600	5279940	5870	5870	5870	5870	0
611	20231220	104500	5279940	5870	5870	5870	5870	0
612	20231220	104400	5279940	5870	5870	5870	5870	0
613	20231220	104300	5279940	5870	5870	5870	5870	0
614	20231220	104200	5279940	5870	5870	5870	5870	0
615	20231220	104100	5279940	5870	5870	5870	5870	0
616	20231220	104000	5279940	5870	5870	5870	5870	0
617	20231220	103900	5279940	5870	5870	5870	5870	0
618	20231220	103800	5279940	5870	5870	5870	5870	0
619	20231220	103700	5279940	5870	5870	5870	5870	0
620	20231220	103600	5279940	5870	5870	5870	5870	0
621	20231220	103500	5279940	5870	5870	5870	5870	0
622	20231220	103400	5279940	5870	5870	5870	5870	0
623	20231220	103300	5279940	5870	5870	5870	5870	0
624	20231220	103200	5279940	5870	5870	5870	5870	20
625	20231220	103100	5162540	5880	5880	5880	5880	0
626	20231220	103000	5162540	5880	5880	5880	5880	0
627	20231220	102900	5162540	5880	5880	5880	5880	0
628	20231220	102800	5162540	5880	5880	5880	5880	0
629	20231220	102700	5162540	5880	5880	5880	5880	2
630	20231220	102600	5150780	5880	5880	5880	5880	0
631	20231220	102500	5150780	5880	5880	5880	5880	0
632	20231220	102400	5150780	5880	5880	5880	5880	0
633	20231220	102300	5150780	5880	5880	5880	5880	0
634	20231220	102200	5150780	5880	5850	5880	5850	111
635	20231220	102100	4501100	5830	5790	5830	5790	220
636	20231220	102000	3222950	5750	5750	5750	5750	100
637	20231220	101900	2647950	5790	5790	5790	5790	0
638	20231220	101800	2647950	5790	5790	5790	5790	0
639	20231220	101700	2647950	5790	5790	5790	5790	0
640	20231220	101600	2647950	5790	5790	5790	5790	0
641	20231220	101500	2647950	5790	5790	5790	5790	0
642	20231220	101400	2647950	5790	5790	5790	5790	0
643	20231220	101300	2647950	5790	5790	5790	5790	0
644	20231220	101200	2647950	5790	5790	5790	5790	0
645	20231220	101100	2647950	5790	5790	5790	5790	0
646	20231220	101000	2647950	5790	5790	5790	5790	0
647	20231220	100900	2647950	5790	5790	5790	5790	0
648	20231220	100800	2647950	5790	5790	5790	5790	0
649	20231220	100700	2647950	5790	5790	5790	5790	0
650	20231220	100600	2647950	5790	5790	5790	5790	0
651	20231220	100500	2647950	5790	5790	5790	5790	50
652	20231220	100400	2358450	5310	5310	5310	5310	0
653	20231220	100300	2358450	5310	5310	5310	5310	0
654	20231220	100200	2358450	5310	5310	5310	5310	0
655	20231220	100100	2358450	5310	5310	5310	5310	0
656	20231220	100000	2358450	5310	5310	5310	5310	0
657	20231220	095900	2358450	5310	5310	5310	5310	0
658	20231220	095800	2358450	5310	5310	5310	5310	0
659	20231220	095700	2358450	5310	5310	5310	5310	0
660	20231220	095600	2358450	5310	5310	5310	5310	1
661	20231220	095500	2353140	5830	5830	5830	5830	0
662	20231220	095400	2353140	5830	5830	5830	5830	0
663	20231220	095300	2353140	5830	5830	5830	5830	0
664	20231220	095200	2353140	5830	5830	5830	5830	0
665	20231220	095100	2353140	5830	5830	5830	5830	0
666	20231220	095000	2353140	5830	5830	5830	5830	0
667	20231220	094900	2353140	5830	5830	5830	5830	0
668	20231220	094800	2353140	5830	5830	5830	5830	0
669	20231220	094700	2353140	5830	5830	5830	5830	0
670	20231220	094600	2353140	5830	5830	5830	5830	0
671	20231220	094500	2353140	5830	5830	5830	5830	0
672	20231220	094400	2353140	5830	5830	5830	5830	0
673	20231220	094300	2353140	5830	5830	5830	5830	0
674	20231220	094200	2353140	5830	5830	5830	5830	0
675	20231220	094100	2353140	5830	5830	5830	5830	0
676	20231220	094000	2353140	5830	5830	5830	5830	0
677	20231220	093900	2353140	5830	5830	5830	5830	0
678	20231220	093800	2353140	5830	5830	5830	5830	0
679	20231220	093700	2353140	5830	5830	5830	5830	0
680	20231220	093600	2353140	5830	5830	5830	5830	0
681	20231220	093500	2353140	5830	5830	5830	5830	0
682	20231220	093400	2353140	5830	5800	5830	5800	200
683	20231220	093300	1190200	5890	5890	5890	5890	0
684	20231220	093200	1190200	5890	5890	5890	5890	0
685	20231220	093100	1190200	5890	5890	5890	5890	0
686	20231220	093000	1190200	5890	5890	5890	5890	0
687	20231220	092900	1190200	5890	5890	5890	5890	0
688	20231220	092800	1190200	5890	5890	5890	5890	0
689	20231220	092700	1190200	5890	5890	5890	5890	0
690	20231220	092600	1190200	5890	5890	5890	5890	0
691	20231220	092500	1190200	5890	5890	5890	5890	0
692	20231220	092400	1190200	5890	5890	5890	5890	0
693	20231220	092300	1190200	5890	5890	5890	5890	0
694	20231220	092200	1190200	5890	5890	5890	5890	0
695	20231220	092100	1190200	5890	5890	5890	5890	0
696	20231220	092000	1190200	5890	5890	5890	5890	0
697	20231220	091900	1190200	5890	5890	5890	5890	0
698	20231220	091800	1190200	5890	5890	5890	5890	0
699	20231220	091700	1190200	5890	5890	5890	5890	100
700	20231220	091600	601200	5900	5900	5900	5900	100
701	20231220	091500	11200	5270	5270	5270	5270	0
702	20231220	091400	11200	5270	5270	5270	5270	0
703	20231220	091300	11200	5270	5270	5270	5270	0
704	20231220	091200	11200	5270	5270	5270	5270	1
705	20231220	091100	5930	5930	5930	5930	5930	0
706	20231220	091000	5930	5930	5930	5930	5930	0
707	20231220	090900	5930	5930	5930	5930	5930	0
708	20231220	090800	5930	5930	5930	5930	5930	0
709	20231220	090700	5930	5930	5930	5930	5930	0
710	20231220	090600	5930	5930	5930	5930	5930	0
711	20231220	090500	5930	5930	5930	5930	5930	0
712	20231220	090400	5930	5930	5930	5930	5930	1
713	20231220	090300	0	5200	5200	5200	5200	0
714	20231220	090200	0	5200	5200	5200	5200	0
715	20231220	090100	0	5200	5200	5200	5200	0
716	20231220	090000	0	5200	5200	5200	5200	0