KissMeData/317400/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210400	132585320	5040	5040	5040	5040	3868
3	20231211	210300	132585320	5040	5040	5040	5040	0
4	20231211	210200	132585320	5040	5040	5040	5040	0
5	20231211	210100	132585320	5040	5040	5040	5040	0
6	20231211	210000	132585320	5040	5040	5040	5040	0
7	20231211	205900	132585320	5040	5040	5040	5040	0
8	20231211	205800	132585320	5040	5040	5040	5040	0
9	20231211	205700	132585320	5040	5040	5040	5040	0
10	20231211	205600	132585320	5040	5040	5040	5040	0
11	20231211	205500	132585320	5040	5040	5040	5040	0
12	20231211	205400	132585320	5040	5040	5040	5040	0
13	20231211	205300	132585320	5040	5040	5040	5040	0
14	20231211	205200	132585320	5040	5040	5040	5040	0
15	20231211	205100	132585320	5040	5040	5040	5040	0
16	20231211	205000	132585320	5040	5040	5040	5040	0
17	20231211	204900	132585320	5040	5040	5040	5040	0
18	20231211	204800	132585320	5040	5040	5040	5040	0
19	20231211	204700	132585320	5040	5040	5040	5040	0
20	20231211	204600	132585320	5040	5040	5040	5040	0
21	20231211	204500	132585320	5040	5040	5040	5040	0
22	20231211	204400	132585320	5040	5040	5040	5040	0
23	20231211	204300	132585320	5040	5040	5040	5040	0
24	20231211	204200	132585320	5040	5040	5040	5040	0
25	20231211	204100	132585320	5040	5040	5040	5040	0
26	20231211	204000	132585320	5040	5040	5040	5040	0
27	20231211	203900	132585320	5040	5040	5040	5040	0
28	20231211	203800	132585320	5040	5040	5040	5040	0
29	20231211	203700	132585320	5040	5040	5040	5040	0
30	20231211	203600	132585320	5040	5040	5040	5040	0
31	20231211	203500	132585320	5040	5040	5040	5040	0
32	20231211	203400	132585320	5040	5040	5040	5040	3868
33	20231211	203300	132585320	5040	5040	5040	5040	0
34	20231211	203200	132585320	5040	5040	5040	5040	0
35	20231211	203100	132585320	5040	5040	5040	5040	0
36	20231211	203000	132585320	5040	5040	5040	5040	0
37	20231211	202900	132585320	5040	5040	5040	5040	0
38	20231211	202800	132585320	5040	5040	5040	5040	0
39	20231211	202700	132585320	5040	5040	5040	5040	0
40	20231211	202600	132585320	5040	5040	5040	5040	0
41	20231211	202500	132585320	5040	5040	5040	5040	0
42	20231211	202400	132585320	5040	5040	5040	5040	0
43	20231211	202300	132585320	5040	5040	5040	5040	0
44	20231211	202200	132585320	5040	5040	5040	5040	0
45	20231211	202100	132585320	5040	5040	5040	5040	0
46	20231211	202000	132585320	5040	5040	5040	5040	0
47	20231211	201900	132585320	5040	5040	5040	5040	0
48	20231211	201800	132585320	5040	5040	5040	5040	0
49	20231211	201700	132585320	5040	5040	5040	5040	0
50	20231211	201600	132585320	5040	5040	5040	5040	0
51	20231211	201500	132585320	5040	5040	5040	5040	0
52	20231211	201400	132585320	5040	5040	5040	5040	0
53	20231211	201300	132585320	5040	5040	5040	5040	0
54	20231211	201200	132585320	5040	5040	5040	5040	0
55	20231211	201100	132585320	5040	5040	5040	5040	0
56	20231211	201000	132585320	5040	5040	5040	5040	0
57	20231211	200900	132585320	5040	5040	5040	5040	0
58	20231211	200800	132585320	5040	5040	5040	5040	0
59	20231211	200700	132585320	5040	5040	5040	5040	0
60	20231211	200600	132585320	5040	5040	5040	5040	0
61	20231211	200500	132585320	5040	5040	5040	5040	0
62	20231211	200400	132585320	5040	5040	5040	5040	3868
63	20231211	200300	132585320	5040	5040	5040	5040	0
64	20231211	200200	132585320	5040	5040	5040	5040	0
65	20231211	200100	132585320	5040	5040	5040	5040	0
66	20231211	200000	132585320	5040	5040	5040	5040	0
67	20231211	195900	132585320	5040	5040	5040	5040	0
68	20231211	195800	132585320	5040	5040	5040	5040	0
69	20231211	195700	132585320	5040	5040	5040	5040	0
70	20231211	195600	132585320	5040	5040	5040	5040	0
71	20231211	195500	132585320	5040	5040	5040	5040	0
72	20231211	195400	132585320	5040	5040	5040	5040	0
73	20231211	195300	132585320	5040	5040	5040	5040	0
74	20231211	195200	132585320	5040	5040	5040	5040	0
75	20231211	195100	132585320	5040	5040	5040	5040	0
76	20231211	195000	132585320	5040	5040	5040	5040	0
77	20231211	194900	132585320	5040	5040	5040	5040	0
78	20231211	194800	132585320	5040	5040	5040	5040	0
79	20231211	194700	132585320	5040	5040	5040	5040	0
80	20231211	194600	132585320	5040	5040	5040	5040	0
81	20231211	194500	132585320	5040	5040	5040	5040	0
82	20231211	194400	132585320	5040	5040	5040	5040	0
83	20231211	194300	132585320	5040	5040	5040	5040	0
84	20231211	194200	132585320	5040	5040	5040	5040	0
85	20231211	194100	132585320	5040	5040	5040	5040	0
86	20231211	194000	132585320	5040	5040	5040	5040	0
87	20231211	193900	132585320	5040	5040	5040	5040	0
88	20231211	193800	132585320	5040	5040	5040	5040	0
89	20231211	193700	132585320	5040	5040	5040	5040	0
90	20231211	193600	132585320	5040	5040	5040	5040	0
91	20231211	193500	132585320	5040	5040	5040	5040	0
92	20231211	193400	132585320	5040	5040	5040	5040	3868
93	20231211	193300	132585320	5040	5040	5040	5040	0
94	20231211	193200	132585320	5040	5040	5040	5040	0
95	20231211	193100	132585320	5040	5040	5040	5040	0
96	20231211	193000	132585320	5040	5040	5040	5040	0
97	20231211	192900	132585320	5040	5040	5040	5040	0
98	20231211	192800	132585320	5040	5040	5040	5040	0
99	20231211	192700	132585320	5040	5040	5040	5040	0
100	20231211	192600	132585320	5040	5040	5040	5040	0
101	20231211	192500	132585320	5040	5040	5040	5040	0
102	20231211	192400	132585320	5040	5040	5040	5040	0
103	20231211	192300	132585320	5040	5040	5040	5040	0
104	20231211	192200	132585320	5040	5040	5040	5040	0
105	20231211	192100	132585320	5040	5040	5040	5040	0
106	20231211	192000	132585320	5040	5040	5040	5040	0
107	20231211	191900	132585320	5040	5040	5040	5040	0
108	20231211	191800	132585320	5040	5040	5040	5040	0
109	20231211	191700	132585320	5040	5040	5040	5040	0
110	20231211	191600	132585320	5040	5040	5040	5040	0
111	20231211	191500	132585320	5040	5040	5040	5040	0
112	20231211	191400	132585320	5040	5040	5040	5040	0
113	20231211	191300	132585320	5040	5040	5040	5040	0
114	20231211	191200	132585320	5040	5040	5040	5040	0
115	20231211	191100	132585320	5040	5040	5040	5040	0
116	20231211	191000	132585320	5040	5040	5040	5040	0
117	20231211	190900	132585320	5040	5040	5040	5040	0
118	20231211	190800	132585320	5040	5040	5040	5040	0
119	20231211	190700	132585320	5040	5040	5040	5040	0
120	20231211	190600	132585320	5040	5040	5040	5040	0
121	20231211	190500	132585320	5040	5040	5040	5040	0
122	20231211	190400	132585320	5040	5040	5040	5040	3868
123	20231211	190300	132585320	5040	5040	5040	5040	0
124	20231211	190200	132585320	5040	5040	5040	5040	0
125	20231211	190100	132585320	5040	5040	5040	5040	0
126	20231211	190000	132585320	5040	5040	5040	5040	0
127	20231211	185900	132585320	5040	5040	5040	5040	0
128	20231211	185800	132585320	5040	5040	5040	5040	0
129	20231211	185700	132585320	5040	5040	5040	5040	0
130	20231211	185600	132585320	5040	5040	5040	5040	0
131	20231211	185500	132585320	5040	5040	5040	5040	0
132	20231211	185400	132585320	5040	5040	5040	5040	0
133	20231211	185300	132585320	5040	5040	5040	5040	0
134	20231211	185200	132585320	5040	5040	5040	5040	0
135	20231211	185100	132585320	5040	5040	5040	5040	0
136	20231211	185000	132585320	5040	5040	5040	5040	0
137	20231211	184900	132585320	5040	5040	5040	5040	0
138	20231211	184800	132585320	5040	5040	5040	5040	0
139	20231211	184700	132585320	5040	5040	5040	5040	0
140	20231211	184600	132585320	5040	5040	5040	5040	0
141	20231211	184500	132585320	5040	5040	5040	5040	0
142	20231211	184400	132585320	5040	5040	5040	5040	0
143	20231211	184300	132585320	5040	5040	5040	5040	0
144	20231211	184200	132585320	5040	5040	5040	5040	0
145	20231211	184100	132585320	5040	5040	5040	5040	0
146	20231211	184000	132585320	5040	5040	5040	5040	0
147	20231211	183900	132585320	5040	5040	5040	5040	0
148	20231211	183800	132585320	5040	5040	5040	5040	0
149	20231211	183700	132585320	5040	5040	5040	5040	0
150	20231211	183600	132585320	5040	5040	5040	5040	0
151	20231211	183500	132585320	5040	5040	5040	5040	0
152	20231211	183400	132585320	5040	5040	5040	5040	3868
153	20231211	183300	132585320	5040	5040	5040	5040	0
154	20231211	183200	132585320	5040	5040	5040	5040	0
155	20231211	183100	132585320	5040	5040	5040	5040	0
156	20231211	183000	132585320	5040	5040	5040	5040	0
157	20231211	182900	132585320	5040	5040	5040	5040	0
158	20231211	182800	132585320	5040	5040	5040	5040	0
159	20231211	182700	132585320	5040	5040	5040	5040	0
160	20231211	182600	132585320	5040	5040	5040	5040	0
161	20231211	182500	132585320	5040	5040	5040	5040	0
162	20231211	182400	132585320	5040	5040	5040	5040	0
163	20231211	182300	132585320	5040	5040	5040	5040	0
164	20231211	182200	132585320	5040	5040	5040	5040	0
165	20231211	182100	132585320	5040	5040	5040	5040	0
166	20231211	182000	132585320	5040	5040	5040	5040	0
167	20231211	181900	132585320	5040	5040	5040	5040	0
168	20231211	181800	132585320	5040	5040	5040	5040	0
169	20231211	181700	132585320	5040	5040	5040	5040	0
170	20231211	181600	132585320	5040	5040	5040	5040	0
171	20231211	181500	132585320	5040	5040	5040	5040	0
172	20231211	181400	132585320	5040	5040	5040	5040	0
173	20231211	181300	132585320	5040	5040	5040	5040	0
174	20231211	181200	132585320	5040	5040	5040	5040	0
175	20231211	181100	132585320	5040	5040	5040	5040	0
176	20231211	181000	132585320	5040	5040	5040	5040	0
177	20231211	180900	132585320	5040	5040	5040	5040	0
178	20231211	180800	132585320	5040	5040	5040	5040	0
179	20231211	180700	132585320	5040	5040	5040	5040	0
180	20231211	180600	132585320	5040	5040	5040	5040	0
181	20231211	180500	132585320	5040	5040	5040	5040	0
182	20231211	180400	132585320	5040	5040	5040	5040	3868
183	20231211	180300	132585320	5040	5040	5040	5040	0
184	20231211	180200	132585320	5040	5040	5040	5040	0
185	20231211	180100	132585320	5040	5040	5040	5040	0
186	20231211	180000	132585320	5040	5040	5040	5040	0
187	20231211	175900	132585320	5040	5040	5040	5040	0
188	20231211	175800	132585320	5040	5040	5040	5040	0
189	20231211	175700	132585320	5040	5040	5040	5040	0
190	20231211	175600	132585320	5040	5040	5040	5040	0
191	20231211	175500	132585320	5040	5040	5040	5040	0
192	20231211	175400	132585320	5040	5040	5040	5040	0
193	20231211	175300	132585320	5040	5040	5040	5040	0
194	20231211	175200	132585320	5040	5040	5040	5040	0
195	20231211	175100	132585320	5040	5040	5040	5040	0
196	20231211	175000	132585320	5040	5040	5040	5040	0
197	20231211	174900	132585320	5040	5040	5040	5040	0
198	20231211	174800	132585320	5040	5040	5040	5040	0
199	20231211	174700	132585320	5040	5040	5040	5040	0
200	20231211	174600	132585320	5040	5040	5040	5040	0
201	20231211	174500	132585320	5040	5040	5040	5040	0
202	20231211	174400	132585320	5040	5040	5040	5040	0
203	20231211	174300	132585320	5040	5040	5040	5040	0
204	20231211	174200	132585320	5040	5040	5040	5040	0
205	20231211	174100	132585320	5040	5040	5040	5040	0
206	20231211	174000	132585320	5040	5040	5040	5040	0
207	20231211	173900	132585320	5040	5040	5040	5040	0
208	20231211	173800	132585320	5040	5040	5040	5040	0
209	20231211	173700	132585320	5040	5040	5040	5040	0
210	20231211	173600	132585320	5040	5040	5040	5040	0
211	20231211	173500	132585320	5040	5040	5040	5040	0
212	20231211	173400	132585320	5040	5040	5040	5040	3868
213	20231211	173300	132585320	5040	5040	5040	5040	0
214	20231211	173200	132585320	5040	5040	5040	5040	0
215	20231211	173100	132585320	5040	5040	5040	5040	0
216	20231211	173000	132585320	5040	5040	5040	5040	0
217	20231211	172900	132585320	5040	5040	5040	5040	0
218	20231211	172800	132585320	5040	5040	5040	5040	0
219	20231211	172700	132585320	5040	5040	5040	5040	0
220	20231211	172600	132585320	5040	5040	5040	5040	0
221	20231211	172500	132585320	5040	5040	5040	5040	0
222	20231211	172400	132585320	5040	5040	5040	5040	0
223	20231211	172300	132585320	5040	5040	5040	5040	0
224	20231211	172200	132585320	5040	5040	5040	5040	0
225	20231211	172100	132585320	5040	5040	5040	5040	0
226	20231211	172000	132585320	5040	5040	5040	5040	0
227	20231211	171900	132585320	5040	5040	5040	5040	0
228	20231211	171800	132585320	5040	5040	5040	5040	0
229	20231211	171700	132585320	5040	5040	5040	5040	0
230	20231211	171600	132585320	5040	5040	5040	5040	0
231	20231211	171500	132585320	5040	5040	5040	5040	0
232	20231211	171400	132585320	5040	5040	5040	5040	0
233	20231211	171300	132585320	5040	5040	5040	5040	0
234	20231211	171200	132585320	5040	5040	5040	5040	0
235	20231211	171100	132585320	5040	5040	5040	5040	0
236	20231211	171000	132585320	5040	5040	5040	5040	0
237	20231211	170900	132585320	5040	5040	5040	5040	0
238	20231211	170800	132585320	5040	5040	5040	5040	0
239	20231211	170700	132585320	5040	5040	5040	5040	0
240	20231211	170600	132585320	5040	5040	5040	5040	0
241	20231211	170500	132585320	5040	5040	5040	5040	0
242	20231211	170400	132585320	5040	5040	5040	5040	3868
243	20231211	170300	132585320	5040	5040	5040	5040	0
244	20231211	170200	132585320	5040	5040	5040	5040	0
245	20231211	170100	132585320	5040	5040	5040	5040	0
246	20231211	170000	132585320	5040	5040	5040	5040	0
247	20231211	165900	132585320	5040	5040	5040	5040	0
248	20231211	165800	132585320	5040	5040	5040	5040	0
249	20231211	165700	132585320	5040	5040	5040	5040	0
250	20231211	165600	132585320	5040	5040	5040	5040	0
251	20231211	165500	132585320	5040	5040	5040	5040	0
252	20231211	165400	132585320	5040	5040	5040	5040	0
253	20231211	165300	132585320	5040	5040	5040	5040	0
254	20231211	165200	132585320	5040	5040	5040	5040	0
255	20231211	165100	132585320	5040	5040	5040	5040	0
256	20231211	165000	132585320	5040	5040	5040	5040	0
257	20231211	164900	132585320	5040	5040	5040	5040	0
258	20231211	164800	132585320	5040	5040	5040	5040	0
259	20231211	164700	132585320	5040	5040	5040	5040	0
260	20231211	164600	132585320	5040	5040	5040	5040	0
261	20231211	164500	132585320	5040	5040	5040	5040	0
262	20231211	164400	132585320	5040	5040	5040	5040	0
263	20231211	164300	132585320	5040	5040	5040	5040	0
264	20231211	164200	132585320	5040	5040	5040	5040	0
265	20231211	164100	132585320	5040	5040	5040	5040	0
266	20231211	164000	132585320	5040	5040	5040	5040	0
267	20231211	163900	132585320	5040	5040	5040	5040	0
268	20231211	163800	132585320	5040	5040	5040	5040	0
269	20231211	163700	132585320	5040	5040	5040	5040	0
270	20231211	163600	132585320	5040	5040	5040	5040	0
271	20231211	163500	132585320	5040	5040	5040	5040	0
272	20231211	163400	132585320	5040	5040	5040	5040	3868
273	20231211	163300	132585320	5040	5040	5040	5040	0
274	20231211	163200	132585320	5040	5040	5040	5040	0
275	20231211	163100	132585320	5040	5040	5040	5040	0
276	20231211	163000	132585320	5040	5040	5040	5040	0
277	20231211	162900	132585320	5040	5040	5040	5040	0
278	20231211	162800	132585320	5040	5040	5040	5040	0
279	20231211	162700	132585320	5040	5040	5040	5040	0
280	20231211	162600	132585320	5040	5040	5040	5040	0
281	20231211	162500	132585320	5040	5040	5040	5040	0
282	20231211	162400	132585320	5040	5040	5040	5040	0
283	20231211	162300	132585320	5040	5040	5040	5040	0
284	20231211	162200	132585320	5040	5040	5040	5040	0
285	20231211	162100	132585320	5040	5040	5040	5040	0
286	20231211	162000	132585320	5040	5040	5040	5040	0
287	20231211	161900	132585320	5040	5040	5040	5040	0
288	20231211	161800	132585320	5040	5040	5040	5040	0
289	20231211	161700	132585320	5040	5040	5040	5040	0
290	20231211	161600	132585320	5040	5040	5040	5040	0
291	20231211	161500	132585320	5040	5040	5040	5040	0
292	20231211	161400	132585320	5040	5040	5040	5040	0
293	20231211	161300	132585320	5040	5040	5040	5040	0
294	20231211	161200	132585320	5040	5040	5040	5040	0
295	20231211	161100	132585320	5040	5040	5040	5040	0
296	20231211	161000	132585320	5040	5040	5040	5040	0
297	20231211	160900	132585320	5040	5040	5040	5040	0
298	20231211	160800	132585320	5040	5040	5040	5040	0
299	20231211	160700	132585320	5040	5040	5040	5040	0
300	20231211	160600	132585320	5040	5040	5040	5040	0
301	20231211	160500	132585320	5040	5040	5040	5040	0
302	20231211	160400	132585320	5040	5040	5040	5040	3868
303	20231211	160300	132585320	5040	5040	5040	5040	0
304	20231211	160200	132585320	5040	5040	5040	5040	0
305	20231211	160100	132585320	5040	5040	5040	5040	0
306	20231211	160000	132585320	5040	5040	5040	5040	0
307	20231211	155900	132585320	5040	5040	5040	5040	0
308	20231211	155800	132585320	5040	5040	5040	5040	0
309	20231211	155700	132585320	5040	5040	5040	5040	0
310	20231211	155600	132585320	5040	5040	5040	5040	0
311	20231211	155500	132585320	5040	5040	5040	5040	0
312	20231211	155400	132585320	5040	5040	5040	5040	0
313	20231211	155300	132585320	5040	5040	5040	5040	0
314	20231211	155200	132585320	5040	5040	5040	5040	0
315	20231211	155100	132585320	5040	5040	5040	5040	0
316	20231211	155000	132585320	5040	5040	5040	5040	0
317	20231211	154900	132585320	5040	5040	5040	5040	0
318	20231211	154800	132585320	5040	5040	5040	5040	0
319	20231211	154700	132585320	5040	5040	5040	5040	0
320	20231211	154600	132585320	5040	5040	5040	5040	0
321	20231211	154500	132585320	5040	5040	5040	5040	0
322	20231211	154400	132585320	5040	5040	5040	5040	0
323	20231211	154300	132585320	5040	5040	5040	5040	0
324	20231211	154200	132585320	5040	5040	5040	5040	0
325	20231211	154100	132585320	5040	5040	5040	5040	0
326	20231211	154000	132585320	5040	5040	5040	5040	0
327	20231211	153900	132585320	5040	5040	5040	5040	0
328	20231211	153800	132585320	5040	5040	5040	5040	0
329	20231211	153700	132585320	5040	5040	5040	5040	0
330	20231211	153600	132585320	5040	5040	5040	5040	0
331	20231211	153500	132585320	5040	5040	5040	5040	0
332	20231211	153400	132585320	5040	5040	5040	5040	3868
333	20231211	153300	132585320	5040	5040	5040	5040	0
334	20231211	153200	132585320	5040	5040	5040	5040	0
335	20231211	153100	132585320	5040	5040	5040	5040	0
336	20231211	153000	132585320	5040	5040	5040	5040	3868
337	20231211	152900	113090600	5050	5050	5050	5050	0
338	20231211	152800	113090600	5050	5050	5050	5050	0
339	20231211	152700	113090600	5050	5050	5050	5050	0
340	20231211	152600	113090600	5050	5050	5050	5050	0
341	20231211	152500	113090600	5050	5050	5050	5050	0
342	20231211	152400	113090600	5050	5050	5050	5050	0
343	20231211	152300	113090600	5050	5050	5050	5050	0
344	20231211	152200	113090600	5050	5050	5050	5050	0
345	20231211	152100	113090600	5050	5050	5050	5050	0
346	20231211	152000	113090600	5050	5050	5050	5050	0
347	20231211	151900	113090600	5050	5040	5050	5040	283
348	20231211	151800	111661480	5050	5050	5050	5050	1
349	20231211	151700	111656430	5040	5040	5040	5040	3
350	20231211	151600	111641310	5040	5050	5050	5040	1000
351	20231211	151500	106601270	5050	5050	5050	5050	0
352	20231211	151400	106601270	5050	5050	5050	5050	6
353	20231211	151300	106570970	5040	5040	5040	5040	0
354	20231211	151200	106570970	5040	5050	5050	5040	940
355	20231211	151100	101833200	5060	5060	5060	5060	0
356	20231211	151000	101833200	5060	5060	5060	5060	0
357	20231211	150900	101833200	5060	5060	5060	5060	2
358	20231211	150800	101823080	5040	5040	5040	5040	12
359	20231211	150700	101762600	5040	5040	5040	5040	0
360	20231211	150600	101762600	5040	5050	5050	5040	72
361	20231211	150500	101399260	5040	5040	5040	5040	0
362	20231211	150400	101399260	5040	5040	5040	5040	0
363	20231211	150300	101399260	5040	5040	5040	5040	0
364	20231211	150200	101399260	5040	5040	5040	5040	0
365	20231211	150100	101399260	5040	5040	5040	5040	0
366	20231211	150000	101399260	5040	5040	5040	5040	0
367	20231211	145900	101399260	5040	5040	5040	5040	68
368	20231211	145800	101056540	5040	5040	5040	5040	0
369	20231211	145700	101056540	5040	5040	5040	5040	0
370	20231211	145600	101056540	5040	5040	5040	5040	36
371	20231211	145500	100875100	5040	5040	5040	5040	1
372	20231211	145400	100870060	5040	5040	5040	5040	968
373	20231211	145300	95991340	5050	5050	5050	5050	0
374	20231211	145200	95991340	5050	5050	5050	5050	0
375	20231211	145100	95991340	5050	5050	5050	5050	0
376	20231211	145000	95991340	5050	5050	5050	5050	10
377	20231211	144900	95940840	5050	5050	5050	5050	20
378	20231211	144800	95839840	5050	5050	5050	5050	195
379	20231211	144700	94855090	5050	5050	5050	5050	33
380	20231211	144600	94688440	5050	5050	5050	5050	0
381	20231211	144500	94688440	5050	5050	5050	5050	54
382	20231211	144400	94415740	5050	5050	5050	5050	0
383	20231211	144300	94415740	5050	5050	5050	5050	0
384	20231211	144200	94415740	5050	5060	5060	5050	545
385	20231211	144100	91663240	5060	5060	5060	5060	0
386	20231211	144000	91663240	5060	5050	5060	5050	78
387	20231211	143900	91269240	5050	5050	5050	5050	0
388	20231211	143800	91269240	5050	5050	5050	5050	0
389	20231211	143700	91269240	5050	5050	5050	5050	18
390	20231211	143600	91178340	5060	5060	5060	5060	15
391	20231211	143500	91102440	5050	5050	5050	5050	86
392	20231211	143400	90668140	5050	5050	5050	5050	147
393	20231211	143300	89925790	5060	5060	5060	5060	0
394	20231211	143200	89925790	5060	5060	5060	5060	0
395	20231211	143100	89925790	5060	5060	5060	5060	0
396	20231211	143000	89925790	5060	5060	5060	5060	1
397	20231211	142900	89920730	5060	5060	5060	5060	5
398	20231211	142800	89895430	5060	5060	5060	5060	501
399	20231211	142700	87360370	5060	5040	5060	5040	34
400	20231211	142600	87188990	5050	5050	5050	5050	699
401	20231211	142500	83659040	5050	5050	5050	5050	0
402	20231211	142400	83659040	5050	5050	5050	5050	0
403	20231211	142300	83659040	5050	5050	5050	5050	34
404	20231211	142200	83487340	5050	5050	5050	5050	100
405	20231211	142100	82982340	5050	5050	5050	5050	66
406	20231211	142000	82649040	5050	5050	5050	5050	0
407	20231211	141900	82649040	5050	5050	5050	5050	100
408	20231211	141800	82144040	5050	5050	5050	5050	67
409	20231211	141700	81805690	5050	5050	5050	5050	0
410	20231211	141600	81805690	5050	5050	5050	5050	67
411	20231211	141500	81467340	5050	5050	5050	5050	624
412	20231211	141400	78316140	5050	5050	5050	5050	32
413	20231211	141300	78154540	5060	5060	5060	5060	1
414	20231211	141200	78149480	5060	5060	5060	5060	0
415	20231211	141100	78149480	5060	5060	5060	5060	0
416	20231211	141000	78149480	5060	5060	5060	5060	0
417	20231211	140900	78149480	5060	5060	5060	5060	0
418	20231211	140800	78149480	5060	5060	5060	5060	0
419	20231211	140700	78149480	5060	5060	5060	5060	0
420	20231211	140600	78149480	5060	5060	5060	5060	0
421	20231211	140500	78149480	5060	5060	5060	5060	0
422	20231211	140400	78149480	5060	5050	5060	5050	988
423	20231211	140300	73159080	5060	5060	5060	5060	0
424	20231211	140200	73159080	5060	5060	5060	5060	0
425	20231211	140100	73159080	5060	5060	5060	5060	25
426	20231211	140000	73032580	5060	5060	5060	5060	0
427	20231211	135900	73032580	5060	5060	5060	5060	5
428	20231211	135800	73007280	5060	5060	5060	5060	5
429	20231211	135700	72981980	5060	5060	5060	5060	1
430	20231211	135600	72976920	5070	5070	5070	5070	0
431	20231211	135500	72976920	5070	5060	5070	5060	199
432	20231211	135400	71969020	5060	5060	5060	5060	0
433	20231211	135300	71969020	5060	5060	5060	5060	0
434	20231211	135200	71969020	5060	5060	5060	5060	1
435	20231211	135100	71963960	5060	5060	5060	5060	0
436	20231211	135000	71963960	5060	5060	5060	5060	0
437	20231211	134900	71963960	5060	5060	5060	5060	150
438	20231211	134800	71204960	5050	5050	5050	5050	0
439	20231211	134700	71204960	5050	5050	5050	5050	34
440	20231211	134600	71033260	5050	5050	5050	5050	0
441	20231211	134500	71033260	5050	5070	5070	5050	411
442	20231211	134400	68954640	5060	5060	5060	5060	70
443	20231211	134300	68600440	5060	5060	5060	5060	34
444	20231211	134200	68428400	5060	5060	5060	5060	0
445	20231211	134100	68428400	5060	5060	5060	5060	0
446	20231211	134000	68428400	5060	5060	5060	5060	300
447	20231211	133900	66910400	5060	5060	5060	5060	10
448	20231211	133800	66859800	5050	5050	5050	5050	34
449	20231211	133700	66688100	5050	5050	5050	5050	0
450	20231211	133600	66688100	5050	5050	5050	5050	28
451	20231211	133500	66546700	5060	5060	5060	5060	0
452	20231211	133400	66546700	5060	5060	5060	5060	5
453	20231211	133300	66521400	5050	5050	5050	5050	24
454	20231211	133200	66400200	5060	5060	5060	5060	10
455	20231211	133100	66349600	5050	5050	5050	5050	67
456	20231211	133000	66011250	5050	5050	5050	5050	0
457	20231211	132900	66011250	5050	5050	5050	5050	0
458	20231211	132800	66011250	5050	5060	5060	5050	12
459	20231211	132700	65950620	5060	5060	5060	5060	20
460	20231211	132600	65849420	5060	5050	5060	5050	22
461	20231211	132500	65738310	5060	5060	5060	5060	13
462	20231211	132400	65672530	5050	5050	5050	5050	13
463	20231211	132300	65606880	5060	5060	5060	5060	20
464	20231211	132200	65505680	5050	5050	5050	5050	0
465	20231211	132100	65505680	5050	5050	5050	5050	32
466	20231211	132000	65344080	5060	5060	5060	5060	0
467	20231211	131900	65344080	5060	5060	5060	5060	2
468	20231211	131800	65333960	5060	5060	5060	5060	0
469	20231211	131700	65333960	5060	5060	5060	5060	30
470	20231211	131600	65182160	5060	5060	5060	5060	1
471	20231211	131500	65177100	5060	5060	5060	5060	1
472	20231211	131400	65172040	5060	5060	5060	5060	11
473	20231211	131300	65116380	5060	5060	5060	5060	0
474	20231211	131200	65116380	5060	5060	5060	5060	1
475	20231211	131100	65111320	5060	5060	5060	5060	3
476	20231211	131000	65096140	5060	5060	5060	5060	50
477	20231211	130900	64843140	5060	5060	5060	5060	47
478	20231211	130800	64605320	5060	5060	5060	5060	2
479	20231211	130700	64595200	5060	5060	5060	5060	0
480	20231211	130600	64595200	5060	5050	5060	5050	77
481	20231211	130500	64206300	5050	5050	5050	5050	33
482	20231211	130400	64039650	5050	5050	5050	5050	3
483	20231211	130300	64024500	5060	5060	5060	5060	61
484	20231211	130200	63715840	5060	5060	5060	5060	10
485	20231211	130100	63665240	5050	5050	5050	5050	0
486	20231211	130000	63665240	5050	5050	5050	5050	33
487	20231211	125900	63498590	5060	5060	5060	5060	0
488	20231211	125800	63498590	5060	5060	5060	5060	10
489	20231211	125700	63447990	5050	5060	5060	5050	37
490	20231211	125600	63261110	5060	5060	5060	5060	30
491	20231211	125500	63109310	5050	5050	5060	5050	53
492	20231211	125400	62841650	5060	5060	5060	5060	0
493	20231211	125300	62841650	5060	5060	5060	5060	2
494	20231211	125200	62831530	5070	5070	5070	5070	0
495	20231211	125100	62831530	5070	5070	5070	5070	1
496	20231211	125000	62826460	5070	5070	5070	5070	6
497	20231211	124900	62796040	5070	5070	5070	5070	1
498	20231211	124800	62790970	5070	5070	5070	5070	0
499	20231211	124700	62790970	5070	5070	5070	5070	0
500	20231211	124600	62790970	5070	5070	5070	5070	28
501	20231211	124500	62649010	5070	5070	5070	5070	50
502	20231211	124400	62395510	5070	5070	5070	5070	0
503	20231211	124300	62395510	5070	5070	5070	5070	100
504	20231211	124200	61888510	5070	5070	5070	5070	0
505	20231211	124100	61888510	5070	5070	5070	5070	0
506	20231211	124000	61888510	5070	5070	5070	5070	0
507	20231211	123900	61888510	5070	5070	5070	5070	0
508	20231211	123800	61888510	5070	5070	5070	5070	0
509	20231211	123700	61888510	5070	5070	5070	5070	4
510	20231211	123600	61868230	5050	5050	5050	5050	33
511	20231211	123500	61701580	5050	5050	5050	5050	1
512	20231211	123400	61696530	5050	5050	5050	5050	67
513	20231211	123300	61358180	5050	5050	5050	5050	0
514	20231211	123200	61358180	5050	5050	5050	5050	0
515	20231211	123100	61358180	5050	5050	5050	5050	33
516	20231211	123000	61191530	5050	5050	5050	5050	0
517	20231211	122900	61191530	5050	5050	5050	5050	46
518	20231211	122800	60959230	5070	5070	5070	5070	0
519	20231211	122700	60959230	5070	5070	5070	5070	0
520	20231211	122600	60959230	5070	5070	5070	5070	0
521	20231211	122500	60959230	5070	5070	5070	5070	0
522	20231211	122400	60959230	5070	5050	5070	5050	68
523	20231211	122300	60615810	5050	5050	5050	5050	0
524	20231211	122200	60615810	5050	5050	5050	5050	67
525	20231211	122100	60277460	5050	5050	5050	5050	0
526	20231211	122000	60277460	5050	5050	5050	5050	0
527	20231211	121900	60277460	5050	5050	5050	5050	33
528	20231211	121800	60110810	5050	5050	5050	5050	265
529	20231211	121700	58772560	5070	5070	5070	5070	0
530	20231211	121600	58772560	5070	5070	5070	5070	0
531	20231211	121500	58772560	5070	5070	5070	5070	0
532	20231211	121400	58772560	5070	5070	5070	5070	31
533	20231211	121300	58615390	5050	5050	5050	5050	34
534	20231211	121200	58443690	5050	5050	5050	5050	0
535	20231211	121100	58443690	5050	5050	5050	5050	0
536	20231211	121000	58443690	5050	5050	5050	5050	66
537	20231211	120900	58110390	5050	5050	5050	5050	32
538	20231211	120800	57948790	5040	5040	5040	5040	0
539	20231211	120700	57948790	5040	5040	5040	5040	67
540	20231211	120600	57611110	5040	5040	5040	5040	0
541	20231211	120500	57611110	5040	5040	5040	5040	67
542	20231211	120400	57273430	5040	5040	5040	5040	0
543	20231211	120300	57273430	5040	5040	5040	5040	104
544	20231211	120200	56749270	5040	5040	5040	5040	33
545	20231211	120100	56582950	5040	5040	5040	5040	0
546	20231211	120000	56582950	5040	5050	5050	5040	434
547	20231211	115900	54391580	5050	5050	5050	5050	0
548	20231211	115800	54391580	5050	5060	5060	5050	563
549	20231211	115700	51543110	5070	5070	5070	5070	0
550	20231211	115600	51543110	5070	5070	5070	5070	0
551	20231211	115500	51543110	5070	5070	5070	5070	1254
552	20231211	115400	45185330	5080	5080	5080	5080	0
553	20231211	115300	45185330	5080	5080	5080	5080	5
554	20231211	115200	45159930	5080	5080	5080	5080	10
555	20231211	115100	45109130	5080	5080	5080	5080	20
556	20231211	115000	45007530	5080	5080	5080	5080	0
557	20231211	114900	45007530	5080	5080	5080	5080	0
558	20231211	114800	45007530	5080	5080	5080	5080	1
559	20231211	114700	45002450	5080	5080	5080	5080	80
560	20231211	114600	44596050	5080	5080	5080	5070	625
561	20231211	114500	41426050	5080	5080	5080	5080	1
562	20231211	114400	41420970	5080	5080	5080	5080	0
563	20231211	114300	41420970	5080	5080	5080	5080	0
564	20231211	114200	41420970	5080	5080	5080	5080	0
565	20231211	114100	41420970	5080	5080	5080	5080	0
566	20231211	114000	41420970	5080	5080	5080	5080	33
567	20231211	113900	41253330	5080	5080	5080	5080	0
568	20231211	113800	41253330	5080	5080	5080	5080	600
569	20231211	113700	38205330	5080	5080	5080	5080	1
570	20231211	113600	38200250	5080	5080	5080	5080	0
571	20231211	113500	38200250	5080	5080	5080	5080	0
572	20231211	113400	38200250	5080	5080	5080	5080	0
573	20231211	113300	38200250	5080	5080	5080	5080	0
574	20231211	113200	38200250	5080	5080	5080	5080	0
575	20231211	113100	38200250	5080	5080	5080	5080	10
576	20231211	113000	38149450	5090	5090	5090	5090	0
577	20231211	112900	38149450	5090	5070	5090	5070	38
578	20231211	112800	37956690	5070	5070	5070	5070	0
579	20231211	112700	37956690	5070	5070	5070	5070	34
580	20231211	112600	37784310	5070	5070	5070	5070	38
581	20231211	112500	37591650	5070	5070	5070	5070	66
582	20231211	112400	37257030	5070	5070	5070	5070	0
583	20231211	112300	37257030	5070	5070	5070	5070	0
584	20231211	112200	37257030	5070	5070	5070	5070	33
585	20231211	112100	37089720	5070	5070	5070	5070	0
586	20231211	112000	37089720	5070	5070	5070	5070	34
587	20231211	111900	36917340	5070	5070	5070	5070	0
588	20231211	111800	36917340	5070	5070	5070	5070	0
589	20231211	111700	36917340	5070	5080	5080	5070	233
590	20231211	111600	35734030	5080	5080	5080	5080	30
591	20231211	111500	35581630	5070	5080	5080	5070	219
592	20231211	111400	34470800	5080	5080	5080	5080	60
593	20231211	111300	34166000	5080	5080	5080	5080	0
594	20231211	111200	34166000	5080	5080	5080	5080	0
595	20231211	111100	34166000	5080	5080	5080	5080	3
596	20231211	111000	34150760	5090	5090	5090	5090	0
597	20231211	110900	34150760	5090	5080	5090	5080	70
598	20231211	110800	33795120	5080	5080	5080	5080	0
599	20231211	110700	33795120	5080	5080	5080	5080	0
600	20231211	110600	33795120	5080	5080	5080	5080	1
601	20231211	110500	33790040	5080	5080	5080	5080	4
602	20231211	110400	33769720	5070	5070	5070	5070	0
603	20231211	110300	33769720	5070	5070	5070	5070	34
604	20231211	110200	33597340	5080	5080	5080	5080	0
605	20231211	110100	33597340	5080	5080	5080	5080	40
606	20231211	110000	33394140	5080	5080	5080	5080	50
607	20231211	105900	33140140	5070	5070	5070	5070	0
608	20231211	105800	33140140	5070	5080	5080	5070	33
609	20231211	105700	32972810	5080	5080	5080	5080	0
610	20231211	105600	32972810	5080	5080	5080	5080	1
611	20231211	105500	32967730	5080	5080	5080	5080	8
612	20231211	105400	32927090	5080	5080	5080	5080	0
613	20231211	105300	32927090	5080	5080	5080	5080	0
614	20231211	105200	32927090	5080	5080	5080	5080	0
615	20231211	105100	32927090	5080	5080	5080	5080	0
616	20231211	105000	32927090	5080	5080	5080	5080	0
617	20231211	104900	32927090	5080	5080	5080	5080	10
618	20231211	104800	32876290	5080	5080	5080	5080	1
619	20231211	104700	32871210	5080	5080	5080	5080	0
620	20231211	104600	32871210	5080	5080	5080	5080	0
621	20231211	104500	32871210	5080	5080	5080	5080	0
622	20231211	104400	32871210	5080	5080	5080	5080	0
623	20231211	104300	32871210	5080	5080	5080	5080	1
624	20231211	104200	32866130	5070	5070	5070	5070	0
625	20231211	104100	32866130	5070	5070	5070	5070	0
626	20231211	104000	32866130	5070	5070	5070	5070	268
627	20231211	103900	31507370	5080	5090	5090	5080	199
628	20231211	103800	30496430	5080	5080	5080	5080	100
629	20231211	103700	29988430	5080	5080	5080	5080	0
630	20231211	103600	29988430	5080	5080	5080	5080	0
631	20231211	103500	29988430	5080	5080	5080	5080	0
632	20231211	103400	29988430	5080	5080	5080	5080	0
633	20231211	103300	29988430	5080	5080	5080	5080	0
634	20231211	103200	29988430	5080	5080	5080	5080	0
635	20231211	103100	29988430	5080	5090	5090	5080	394
636	20231211	103000	27986820	5090	5090	5090	5090	191
637	20231211	102900	27014630	5090	5090	5090	5090	0
638	20231211	102800	27014630	5090	5090	5090	5090	1
639	20231211	102700	27009540	5080	5080	5080	5080	0
640	20231211	102600	27009540	5080	5080	5080	5080	0
641	20231211	102500	27009540	5080	5080	5080	5080	0
642	20231211	102400	27009540	5080	5090	5090	5080	1780
643	20231211	102300	17954640	5100	5100	5100	5100	0
644	20231211	102200	17954640	5100	5100	5100	5100	0
645	20231211	102100	17954640	5100	5100	5100	5100	0
646	20231211	102000	17954640	5100	5100	5100	5100	0
647	20231211	101900	17954640	5100	5100	5100	5100	0
648	20231211	101800	17954640	5100	5100	5100	5100	1
649	20231211	101700	17949540	5090	5090	5090	5090	0
650	20231211	101600	17949540	5090	5090	5090	5090	47
651	20231211	101500	17710310	5080	5080	5080	5080	0
652	20231211	101400	17710310	5080	5080	5080	5080	0
653	20231211	101300	17710310	5080	5080	5080	5080	40
654	20231211	101200	17507110	5090	5090	5090	5090	61
655	20231211	101100	17196620	5090	5090	5090	5090	20
656	20231211	101000	17094820	5100	5100	5100	5100	20
657	20231211	100900	16992820	5100	5100	5100	5100	200
658	20231211	100800	15972820	5090	5090	5090	5090	22
659	20231211	100700	15860840	5080	5080	5080	5080	0
660	20231211	100600	15860840	5080	5080	5080	5080	20
661	20231211	100500	15759240	5090	5090	5090	5090	0
662	20231211	100400	15759240	5090	5090	5090	5090	0
663	20231211	100300	15759240	5090	5090	5090	5090	6
664	20231211	100200	15728700	5090	5090	5090	5090	0
665	20231211	100100	15728700	5090	5090	5090	5090	7
666	20231211	100000	15693070	5090	5090	5090	5090	59
667	20231211	095900	15392760	5090	5090	5090	5090	0
668	20231211	095800	15392760	5090	5090	5090	5090	0
669	20231211	095700	15392760	5090	5090	5090	5090	128
670	20231211	095600	14741240	5100	5100	5100	5100	0
671	20231211	095500	14741240	5100	5100	5100	5100	0
672	20231211	095400	14741240	5100	5100	5100	5100	0
673	20231211	095300	14741240	5100	5100	5100	5100	1
674	20231211	095200	14736140	5090	5090	5090	5090	0
675	20231211	095100	14736140	5090	5090	5090	5090	0
676	20231211	095000	14736140	5090	5090	5090	5090	106
677	20231211	094900	14196600	5100	5100	5100	5100	20
678	20231211	094800	14094600	5100	5100	5100	5100	0
679	20231211	094700	14094600	5100	5100	5100	5100	2
680	20231211	094600	14084400	5100	5100	5100	5100	0
681	20231211	094500	14084400	5100	5100	5100	5100	0
682	20231211	094400	14084400	5100	5100	5100	5100	0
683	20231211	094300	14084400	5100	5100	5100	5100	3
684	20231211	094200	14069100	5100	5100	5100	5100	2
685	20231211	094100	14058900	5100	5100	5100	5100	100
686	20231211	094000	13548900	5100	5100	5100	5100	3
687	20231211	093900	13533600	5100	5100	5100	5100	1
688	20231211	093800	13528500	5090	5090	5090	5090	35
689	20231211	093700	13350350	5090	5090	5090	5090	0
690	20231211	093600	13350350	5090	5090	5090	5080	504
691	20231211	093500	10786990	5090	5090	5090	5090	4
692	20231211	093400	10766630	5090	5090	5090	5090	173
693	20231211	093300	9886060	5090	5090	5090	5090	325
694	20231211	093200	8231810	5100	5100	5100	5100	1
695	20231211	093100	8226710	5090	5100	5100	5090	3
696	20231211	093000	8211420	5090	5090	5090	5090	0
697	20231211	092900	8211420	5090	5090	5090	5090	13
698	20231211	092800	8145250	5090	5090	5090	5090	105
699	20231211	092700	7610800	5090	5090	5090	5090	0
700	20231211	092600	7610800	5090	5090	5090	5090	0
701	20231211	092500	7610800	5090	5090	5090	5090	876
702	20231211	092400	3151960	5090	5090	5090	5090	0
703	20231211	092300	3151960	5090	5090	5090	5090	0
704	20231211	092200	3151960	5090	5090	5090	5090	11
705	20231211	092100	3095970	5080	5090	5090	5080	38
706	20231211	092000	2902890	5090	5090	5090	5090	214
707	20231211	091900	1813630	5100	5100	5100	5100	1
708	20231211	091800	1808530	5090	5090	5090	5090	0
709	20231211	091700	1808530	5090	5090	5090	5090	0
710	20231211	091600	1808530	5090	5090	5090	5090	0
711	20231211	091500	1808530	5090	5090	5090	5090	30
712	20231211	091400	1655830	5090	5090	5090	5090	0
713	20231211	091300	1655830	5090	5090	5090	5090	7
714	20231211	091200	1620200	5110	5110	5110	5110	1
715	20231211	091100	1615090	5110	5120	5120	5110	5
716	20231211	091000	1589510	5090	5090	5090	5090	167
717	20231211	090900	739480	5090	5120	5120	5090	86
718	20231211	090800	301650	5090	5090	5090	5090	0
719	20231211	090700	301650	5090	5090	5090	5090	5
720	20231211	090600	276200	5080	5080	5080	5080	0
721	20231211	090500	276200	5080	5080	5080	5080	6
722	20231211	090400	245720	5080	5120	5120	5080	11
723	20231211	090300	189440	5120	5120	5120	5120	0
724	20231211	090200	189440	5120	5120	5120	5120	0
725	20231211	090100	189440	5120	5120	5120	5120	0
726	20231211	090000	189440	5120	5120	5120	5120	37