KissMeData/344860/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210700	49673775	2660	2660	2660	2660	1232
3	20231220	210600	49673775	2660	2660	2660	2660	0
4	20231220	210500	49673775	2660	2660	2660	2660	0
5	20231220	210400	49673775	2660	2660	2660	2660	0
6	20231220	210300	49673775	2660	2660	2660	2660	0
7	20231220	210200	49673775	2660	2660	2660	2660	0
8	20231220	210100	49673775	2660	2660	2660	2660	0
9	20231220	210000	49673775	2660	2660	2660	2660	0
10	20231220	205900	49673775	2660	2660	2660	2660	0
11	20231220	205800	49673775	2660	2660	2660	2660	0
12	20231220	205700	49673775	2660	2660	2660	2660	0
13	20231220	205600	49673775	2660	2660	2660	2660	0
14	20231220	205500	49673775	2660	2660	2660	2660	0
15	20231220	205400	49673775	2660	2660	2660	2660	0
16	20231220	205300	49673775	2660	2660	2660	2660	0
17	20231220	205200	49673775	2660	2660	2660	2660	0
18	20231220	205100	49673775	2660	2660	2660	2660	0
19	20231220	205000	49673775	2660	2660	2660	2660	0
20	20231220	204900	49673775	2660	2660	2660	2660	0
21	20231220	204800	49673775	2660	2660	2660	2660	0
22	20231220	204700	49673775	2660	2660	2660	2660	0
23	20231220	204600	49673775	2660	2660	2660	2660	0
24	20231220	204500	49673775	2660	2660	2660	2660	0
25	20231220	204400	49673775	2660	2660	2660	2660	0
26	20231220	204300	49673775	2660	2660	2660	2660	0
27	20231220	204200	49673775	2660	2660	2660	2660	0
28	20231220	204100	49673775	2660	2660	2660	2660	0
29	20231220	204000	49673775	2660	2660	2660	2660	0
30	20231220	203900	49673775	2660	2660	2660	2660	0
31	20231220	203800	49673775	2660	2660	2660	2660	0
32	20231220	203700	49673775	2660	2660	2660	2660	1232
33	20231220	203600	49673775	2660	2660	2660	2660	0
34	20231220	203500	49673775	2660	2660	2660	2660	0
35	20231220	203400	49673775	2660	2660	2660	2660	0
36	20231220	203300	49673775	2660	2660	2660	2660	0
37	20231220	203200	49673775	2660	2660	2660	2660	0
38	20231220	203100	49673775	2660	2660	2660	2660	0
39	20231220	203000	49673775	2660	2660	2660	2660	0
40	20231220	202900	49673775	2660	2660	2660	2660	0
41	20231220	202800	49673775	2660	2660	2660	2660	0
42	20231220	202700	49673775	2660	2660	2660	2660	0
43	20231220	202600	49673775	2660	2660	2660	2660	0
44	20231220	202500	49673775	2660	2660	2660	2660	0
45	20231220	202400	49673775	2660	2660	2660	2660	0
46	20231220	202300	49673775	2660	2660	2660	2660	0
47	20231220	202200	49673775	2660	2660	2660	2660	0
48	20231220	202100	49673775	2660	2660	2660	2660	0
49	20231220	202000	49673775	2660	2660	2660	2660	0
50	20231220	201900	49673775	2660	2660	2660	2660	0
51	20231220	201800	49673775	2660	2660	2660	2660	0
52	20231220	201700	49673775	2660	2660	2660	2660	0
53	20231220	201600	49673775	2660	2660	2660	2660	0
54	20231220	201500	49673775	2660	2660	2660	2660	0
55	20231220	201400	49673775	2660	2660	2660	2660	0
56	20231220	201300	49673775	2660	2660	2660	2660	0
57	20231220	201200	49673775	2660	2660	2660	2660	0
58	20231220	201100	49673775	2660	2660	2660	2660	0
59	20231220	201000	49673775	2660	2660	2660	2660	0
60	20231220	200900	49673775	2660	2660	2660	2660	0
61	20231220	200800	49673775	2660	2660	2660	2660	0
62	20231220	200700	49673775	2660	2660	2660	2660	1232
63	20231220	200600	49673775	2660	2660	2660	2660	0
64	20231220	200500	49673775	2660	2660	2660	2660	0
65	20231220	200400	49673775	2660	2660	2660	2660	0
66	20231220	200300	49673775	2660	2660	2660	2660	0
67	20231220	200200	49673775	2660	2660	2660	2660	0
68	20231220	200100	49673775	2660	2660	2660	2660	0
69	20231220	200000	49673775	2660	2660	2660	2660	0
70	20231220	195900	49673775	2660	2660	2660	2660	0
71	20231220	195800	49673775	2660	2660	2660	2660	0
72	20231220	195700	49673775	2660	2660	2660	2660	0
73	20231220	195600	49673775	2660	2660	2660	2660	0
74	20231220	195500	49673775	2660	2660	2660	2660	0
75	20231220	195400	49673775	2660	2660	2660	2660	0
76	20231220	195300	49673775	2660	2660	2660	2660	0
77	20231220	195200	49673775	2660	2660	2660	2660	0
78	20231220	195100	49673775	2660	2660	2660	2660	0
79	20231220	195000	49673775	2660	2660	2660	2660	0
80	20231220	194900	49673775	2660	2660	2660	2660	0
81	20231220	194800	49673775	2660	2660	2660	2660	0
82	20231220	194700	49673775	2660	2660	2660	2660	0
83	20231220	194600	49673775	2660	2660	2660	2660	0
84	20231220	194500	49673775	2660	2660	2660	2660	0
85	20231220	194400	49673775	2660	2660	2660	2660	0
86	20231220	194300	49673775	2660	2660	2660	2660	0
87	20231220	194200	49673775	2660	2660	2660	2660	0
88	20231220	194100	49673775	2660	2660	2660	2660	0
89	20231220	194000	49673775	2660	2660	2660	2660	0
90	20231220	193900	49673775	2660	2660	2660	2660	0
91	20231220	193800	49673775	2660	2660	2660	2660	0
92	20231220	193700	49673775	2660	2660	2660	2660	1232
93	20231220	193600	49673775	2660	2660	2660	2660	0
94	20231220	193500	49673775	2660	2660	2660	2660	0
95	20231220	193400	49673775	2660	2660	2660	2660	0
96	20231220	193300	49673775	2660	2660	2660	2660	0
97	20231220	193200	49673775	2660	2660	2660	2660	0
98	20231220	193100	49673775	2660	2660	2660	2660	0
99	20231220	193000	49673775	2660	2660	2660	2660	0
100	20231220	192900	49673775	2660	2660	2660	2660	0
101	20231220	192800	49673775	2660	2660	2660	2660	0
102	20231220	192700	49673775	2660	2660	2660	2660	0
103	20231220	192600	49673775	2660	2660	2660	2660	0
104	20231220	192500	49673775	2660	2660	2660	2660	0
105	20231220	192400	49673775	2660	2660	2660	2660	0
106	20231220	192300	49673775	2660	2660	2660	2660	0
107	20231220	192200	49673775	2660	2660	2660	2660	0
108	20231220	192100	49673775	2660	2660	2660	2660	0
109	20231220	192000	49673775	2660	2660	2660	2660	0
110	20231220	191900	49673775	2660	2660	2660	2660	0
111	20231220	191800	49673775	2660	2660	2660	2660	0
112	20231220	191700	49673775	2660	2660	2660	2660	0
113	20231220	191600	49673775	2660	2660	2660	2660	0
114	20231220	191500	49673775	2660	2660	2660	2660	0
115	20231220	191400	49673775	2660	2660	2660	2660	0
116	20231220	191300	49673775	2660	2660	2660	2660	0
117	20231220	191200	49673775	2660	2660	2660	2660	0
118	20231220	191100	49673775	2660	2660	2660	2660	0
119	20231220	191000	49673775	2660	2660	2660	2660	0
120	20231220	190900	49673775	2660	2660	2660	2660	0
121	20231220	190800	49673775	2660	2660	2660	2660	0
122	20231220	190700	49673775	2660	2660	2660	2660	1232
123	20231220	190600	49673775	2660	2660	2660	2660	0
124	20231220	190500	49673775	2660	2660	2660	2660	0
125	20231220	190400	49673775	2660	2660	2660	2660	0
126	20231220	190300	49673775	2660	2660	2660	2660	0
127	20231220	190200	49673775	2660	2660	2660	2660	0
128	20231220	190100	49673775	2660	2660	2660	2660	0
129	20231220	190000	49673775	2660	2660	2660	2660	0
130	20231220	185900	49673775	2660	2660	2660	2660	0
131	20231220	185800	49673775	2660	2660	2660	2660	0
132	20231220	185700	49673775	2660	2660	2660	2660	0
133	20231220	185600	49673775	2660	2660	2660	2660	0
134	20231220	185500	49673775	2660	2660	2660	2660	0
135	20231220	185400	49673775	2660	2660	2660	2660	0
136	20231220	185300	49673775	2660	2660	2660	2660	0
137	20231220	185200	49673775	2660	2660	2660	2660	0
138	20231220	185100	49673775	2660	2660	2660	2660	0
139	20231220	185000	49673775	2660	2660	2660	2660	0
140	20231220	184900	49673775	2660	2660	2660	2660	0
141	20231220	184800	49673775	2660	2660	2660	2660	0
142	20231220	184700	49673775	2660	2660	2660	2660	0
143	20231220	184600	49673775	2660	2660	2660	2660	0
144	20231220	184500	49673775	2660	2660	2660	2660	0
145	20231220	184400	49673775	2660	2660	2660	2660	0
146	20231220	184300	49673775	2660	2660	2660	2660	0
147	20231220	184200	49673775	2660	2660	2660	2660	0
148	20231220	184100	49673775	2660	2660	2660	2660	0
149	20231220	184000	49673775	2660	2660	2660	2660	0
150	20231220	183900	49673775	2660	2660	2660	2660	0
151	20231220	183800	49673775	2660	2660	2660	2660	0
152	20231220	183700	49673775	2660	2660	2660	2660	1232
153	20231220	183600	49673775	2660	2660	2660	2660	0
154	20231220	183500	49673775	2660	2660	2660	2660	0
155	20231220	183400	49673775	2660	2660	2660	2660	0
156	20231220	183300	49673775	2660	2660	2660	2660	0
157	20231220	183200	49673775	2660	2660	2660	2660	0
158	20231220	183100	49673775	2660	2660	2660	2660	0
159	20231220	183000	49673775	2660	2660	2660	2660	0
160	20231220	182900	49673775	2660	2660	2660	2660	0
161	20231220	182800	49673775	2660	2660	2660	2660	0
162	20231220	182700	49673775	2660	2660	2660	2660	0
163	20231220	182600	49673775	2660	2660	2660	2660	0
164	20231220	182500	49673775	2660	2660	2660	2660	0
165	20231220	182400	49673775	2660	2660	2660	2660	0
166	20231220	182300	49673775	2660	2660	2660	2660	0
167	20231220	182200	49673775	2660	2660	2660	2660	0
168	20231220	182100	49673775	2660	2660	2660	2660	0
169	20231220	182000	49673775	2660	2660	2660	2660	0
170	20231220	181900	49673775	2660	2660	2660	2660	0
171	20231220	181800	49673775	2660	2660	2660	2660	0
172	20231220	181700	49673775	2660	2660	2660	2660	0
173	20231220	181600	49673775	2660	2660	2660	2660	0
174	20231220	181500	49673775	2660	2660	2660	2660	0
175	20231220	181400	49673775	2660	2660	2660	2660	0
176	20231220	181300	49673775	2660	2660	2660	2660	0
177	20231220	181200	49673775	2660	2660	2660	2660	0
178	20231220	181100	49673775	2660	2660	2660	2660	0
179	20231220	181000	49673775	2660	2660	2660	2660	0
180	20231220	180900	49673775	2660	2660	2660	2660	0
181	20231220	180800	49673775	2660	2660	2660	2660	0
182	20231220	180700	49673775	2660	2660	2660	2660	1232
183	20231220	180600	49673775	2660	2660	2660	2660	0
184	20231220	180500	49673775	2660	2660	2660	2660	0
185	20231220	180400	49673775	2660	2660	2660	2660	0
186	20231220	180300	49673775	2660	2660	2660	2660	0
187	20231220	180200	49673775	2660	2660	2660	2660	0
188	20231220	180100	49673775	2660	2660	2660	2660	0
189	20231220	180000	49673775	2660	2660	2660	2660	0
190	20231220	175900	49673775	2660	2660	2660	2660	0
191	20231220	175800	49673775	2660	2660	2660	2660	0
192	20231220	175700	49673775	2660	2660	2660	2660	0
193	20231220	175600	49673775	2660	2660	2660	2660	0
194	20231220	175500	49673775	2660	2660	2660	2660	0
195	20231220	175400	49673775	2660	2660	2660	2660	0
196	20231220	175300	49673775	2660	2660	2660	2660	0
197	20231220	175200	49673775	2660	2660	2660	2660	0
198	20231220	175100	49673775	2660	2660	2660	2660	0
199	20231220	175000	49673775	2660	2660	2660	2660	0
200	20231220	174900	49673775	2660	2660	2660	2660	0
201	20231220	174800	49673775	2660	2660	2660	2660	0
202	20231220	174700	49673775	2660	2660	2660	2660	0
203	20231220	174600	49673775	2660	2660	2660	2660	0
204	20231220	174500	49673775	2660	2660	2660	2660	0
205	20231220	174400	49673775	2660	2660	2660	2660	0
206	20231220	174300	49673775	2660	2660	2660	2660	0
207	20231220	174200	49673775	2660	2660	2660	2660	0
208	20231220	174100	49673775	2660	2660	2660	2660	0
209	20231220	174000	49673775	2660	2660	2660	2660	0
210	20231220	173900	49673775	2660	2660	2660	2660	0
211	20231220	173800	49673775	2660	2660	2660	2660	0
212	20231220	173700	49673775	2660	2660	2660	2660	1232
213	20231220	173600	49673775	2660	2660	2660	2660	0
214	20231220	173500	49673775	2660	2660	2660	2660	0
215	20231220	173400	49673775	2660	2660	2660	2660	0
216	20231220	173300	49673775	2660	2660	2660	2660	0
217	20231220	173200	49673775	2660	2660	2660	2660	0
218	20231220	173100	49673775	2660	2660	2660	2660	0
219	20231220	173000	49673775	2660	2660	2660	2660	0
220	20231220	172900	49673775	2660	2660	2660	2660	0
221	20231220	172800	49673775	2660	2660	2660	2660	0
222	20231220	172700	49673775	2660	2660	2660	2660	0
223	20231220	172600	49673775	2660	2660	2660	2660	0
224	20231220	172500	49673775	2660	2660	2660	2660	0
225	20231220	172400	49673775	2660	2660	2660	2660	0
226	20231220	172300	49673775	2660	2660	2660	2660	0
227	20231220	172200	49673775	2660	2660	2660	2660	0
228	20231220	172100	49673775	2660	2660	2660	2660	0
229	20231220	172000	49673775	2660	2660	2660	2660	0
230	20231220	171900	49673775	2660	2660	2660	2660	0
231	20231220	171800	49673775	2660	2660	2660	2660	0
232	20231220	171700	49673775	2660	2660	2660	2660	0
233	20231220	171600	49673775	2660	2660	2660	2660	0
234	20231220	171500	49673775	2660	2660	2660	2660	0
235	20231220	171400	49673775	2660	2660	2660	2660	0
236	20231220	171300	49673775	2660	2660	2660	2660	0
237	20231220	171200	49673775	2660	2660	2660	2660	0
238	20231220	171100	49673775	2660	2660	2660	2660	0
239	20231220	171000	49673775	2660	2660	2660	2660	0
240	20231220	170900	49673775	2660	2660	2660	2660	0
241	20231220	170800	49673775	2660	2660	2660	2660	0
242	20231220	170700	49673775	2660	2660	2660	2660	1232
243	20231220	170600	49673775	2660	2660	2660	2660	0
244	20231220	170500	49673775	2660	2660	2660	2660	0
245	20231220	170400	49673775	2660	2660	2660	2660	0
246	20231220	170300	49673775	2660	2660	2660	2660	0
247	20231220	170200	49673775	2660	2660	2660	2660	0
248	20231220	170100	49673775	2660	2660	2660	2660	0
249	20231220	170000	49673775	2660	2660	2660	2660	0
250	20231220	165900	49673775	2660	2660	2660	2660	0
251	20231220	165800	49673775	2660	2660	2660	2660	0
252	20231220	165700	49673775	2660	2660	2660	2660	0
253	20231220	165600	49673775	2660	2660	2660	2660	0
254	20231220	165500	49673775	2660	2660	2660	2660	0
255	20231220	165400	49673775	2660	2660	2660	2660	0
256	20231220	165300	49673775	2660	2660	2660	2660	0
257	20231220	165200	49673775	2660	2660	2660	2660	0
258	20231220	165100	49673775	2660	2660	2660	2660	0
259	20231220	165000	49673775	2660	2660	2660	2660	0
260	20231220	164900	49673775	2660	2660	2660	2660	0
261	20231220	164800	49673775	2660	2660	2660	2660	0
262	20231220	164700	49673775	2660	2660	2660	2660	0
263	20231220	164600	49673775	2660	2660	2660	2660	0
264	20231220	164500	49673775	2660	2660	2660	2660	0
265	20231220	164400	49673775	2660	2660	2660	2660	0
266	20231220	164300	49673775	2660	2660	2660	2660	0
267	20231220	164200	49673775	2660	2660	2660	2660	0
268	20231220	164100	49673775	2660	2660	2660	2660	0
269	20231220	164000	49673775	2660	2660	2660	2660	0
270	20231220	163900	49673775	2660	2660	2660	2660	0
271	20231220	163800	49673775	2660	2660	2660	2660	0
272	20231220	163700	49673775	2660	2660	2660	2660	1232
273	20231220	163600	49673775	2660	2660	2660	2660	0
274	20231220	163500	49673775	2660	2660	2660	2660	0
275	20231220	163400	49673775	2660	2660	2660	2660	0
276	20231220	163300	49673775	2660	2660	2660	2660	0
277	20231220	163200	49673775	2660	2660	2660	2660	0
278	20231220	163100	49673775	2660	2660	2660	2660	0
279	20231220	163000	49673775	2660	2660	2660	2660	0
280	20231220	162900	49673775	2660	2660	2660	2660	0
281	20231220	162800	49673775	2660	2660	2660	2660	0
282	20231220	162700	49673775	2660	2660	2660	2660	0
283	20231220	162600	49673775	2660	2660	2660	2660	0
284	20231220	162500	49673775	2660	2660	2660	2660	0
285	20231220	162400	49673775	2660	2660	2660	2660	0
286	20231220	162300	49673775	2660	2660	2660	2660	0
287	20231220	162200	49673775	2660	2660	2660	2660	0
288	20231220	162100	49673775	2660	2660	2660	2660	0
289	20231220	162000	49673775	2660	2660	2660	2660	0
290	20231220	161900	49673775	2660	2660	2660	2660	0
291	20231220	161800	49673775	2660	2660	2660	2660	0
292	20231220	161700	49673775	2660	2660	2660	2660	0
293	20231220	161600	49673775	2660	2660	2660	2660	0
294	20231220	161500	49673775	2660	2660	2660	2660	0
295	20231220	161400	49673775	2660	2660	2660	2660	0
296	20231220	161300	49673775	2660	2660	2660	2660	0
297	20231220	161200	49673775	2660	2660	2660	2660	0
298	20231220	161100	49673775	2660	2660	2660	2660	0
299	20231220	161000	49673775	2660	2660	2660	2660	0
300	20231220	160900	49673775	2660	2660	2660	2660	0
301	20231220	160800	49673775	2660	2660	2660	2660	0
302	20231220	160700	49673775	2660	2660	2660	2660	1232
303	20231220	160600	49673775	2660	2660	2660	2660	0
304	20231220	160500	49673775	2660	2660	2660	2660	0
305	20231220	160400	49673775	2660	2660	2660	2660	0
306	20231220	160300	49673775	2660	2660	2660	2660	0
307	20231220	160200	49673775	2660	2660	2660	2660	0
308	20231220	160100	49673775	2660	2660	2660	2660	0
309	20231220	160000	49673775	2660	2660	2660	2660	0
310	20231220	155900	49673775	2660	2660	2660	2660	0
311	20231220	155800	49673775	2660	2660	2660	2660	0
312	20231220	155700	49673775	2660	2660	2660	2660	0
313	20231220	155600	49673775	2660	2660	2660	2660	0
314	20231220	155500	49673775	2660	2660	2660	2660	0
315	20231220	155400	49673775	2660	2660	2660	2660	0
316	20231220	155300	49673775	2660	2660	2660	2660	0
317	20231220	155200	49673775	2660	2660	2660	2660	0
318	20231220	155100	49673775	2660	2660	2660	2660	0
319	20231220	155000	49673775	2660	2660	2660	2660	0
320	20231220	154900	49673775	2660	2660	2660	2660	0
321	20231220	154800	49673775	2660	2660	2660	2660	0
322	20231220	154700	49673775	2660	2660	2660	2660	0
323	20231220	154600	49673775	2660	2660	2660	2660	0
324	20231220	154500	49673775	2660	2660	2660	2660	0
325	20231220	154400	49673775	2660	2660	2660	2660	0
326	20231220	154300	49673775	2660	2660	2660	2660	0
327	20231220	154200	49673775	2660	2660	2660	2660	0
328	20231220	154100	49673775	2660	2660	2660	2660	0
329	20231220	154000	49673775	2660	2660	2660	2660	0
330	20231220	153900	49673775	2660	2660	2660	2660	0
331	20231220	153800	49673775	2660	2660	2660	2660	0
332	20231220	153700	49673775	2660	2660	2660	2660	1232
333	20231220	153600	49673775	2660	2660	2660	2660	0
334	20231220	153500	49673775	2660	2660	2660	2660	0
335	20231220	153400	49673775	2660	2660	2660	2660	0
336	20231220	153300	49673775	2660	2660	2660	2660	0
337	20231220	153200	49673775	2660	2660	2660	2660	0
338	20231220	153100	49673775	2660	2660	2660	2660	0
339	20231220	153000	49673775	2660	2660	2660	2660	1232
340	20231220	152900	46396655	2660	2660	2660	2660	0
341	20231220	152800	46396655	2660	2660	2660	2660	0
342	20231220	152700	46396655	2660	2660	2660	2660	0
343	20231220	152600	46396655	2660	2660	2660	2660	0
344	20231220	152500	46396655	2660	2660	2660	2660	0
345	20231220	152400	46396655	2660	2660	2660	2660	0
346	20231220	152300	46396655	2660	2660	2660	2660	0
347	20231220	152200	46396655	2660	2660	2660	2660	0
348	20231220	152100	46396655	2660	2660	2660	2660	0
349	20231220	152000	46396655	2660	2660	2660	2660	0
350	20231220	151900	46396655	2660	2650	2660	2650	2001
351	20231220	151800	41074005	2660	2660	2660	2660	0
352	20231220	151700	41074005	2660	2655	2660	2650	608
353	20231220	151600	39461705	2660	2660	2660	2660	0
354	20231220	151500	39461705	2660	2660	2660	2660	0
355	20231220	151400	39461705	2660	2660	2660	2660	0
356	20231220	151300	39461705	2660	2660	2660	2660	10
357	20231220	151200	39435105	2660	2660	2660	2660	0
358	20231220	151100	39435105	2660	2660	2660	2660	0
359	20231220	151000	39435105	2660	2660	2660	2660	0
360	20231220	150900	39435105	2660	2660	2660	2660	2
361	20231220	150800	39429785	2660	2660	2660	2660	0
362	20231220	150700	39429785	2660	2660	2660	2660	2
363	20231220	150600	39424465	2660	2660	2660	2660	0
364	20231220	150500	39424465	2660	2660	2660	2660	62
365	20231220	150400	39259545	2660	2660	2660	2660	0
366	20231220	150300	39259545	2660	2660	2660	2660	2
367	20231220	150200	39254225	2660	2660	2660	2660	0
368	20231220	150100	39254225	2660	2660	2660	2660	2
369	20231220	150000	39248905	2650	2650	2650	2650	0
370	20231220	145900	39248905	2650	2660	2660	2650	159
371	20231220	145800	38827535	2660	2660	2660	2660	0
372	20231220	145700	38827535	2660	2660	2660	2660	2
373	20231220	145600	38822215	2660	2660	2660	2660	0
374	20231220	145500	38822215	2660	2660	2660	2660	2
375	20231220	145400	38816895	2660	2660	2660	2660	0
376	20231220	145300	38816895	2660	2660	2660	2660	2
377	20231220	145200	38811575	2660	2660	2660	2660	0
378	20231220	145100	38811575	2660	2650	2660	2650	3
379	20231220	145000	38803605	2650	2660	2660	2650	1001
380	20231220	144900	36150320	2660	2655	2660	2655	4
381	20231220	144800	36139690	2655	2655	2655	2655	300
382	20231220	144700	35343190	2660	2660	2660	2660	2
383	20231220	144600	35337870	2660	2660	2660	2660	0
384	20231220	144500	35337870	2660	2660	2660	2660	2
385	20231220	144400	35332550	2660	2660	2660	2660	0
386	20231220	144300	35332550	2660	2660	2660	2660	2
387	20231220	144200	35327230	2660	2660	2660	2660	0
388	20231220	144100	35327230	2660	2660	2660	2660	2
389	20231220	144000	35321910	2660	2660	2660	2660	0
390	20231220	143900	35321910	2660	2660	2660	2660	2
391	20231220	143800	35316590	2655	2655	2655	2655	1
392	20231220	143700	35313935	2665	2665	2665	2665	22
393	20231220	143600	35255305	2665	2665	2665	2665	0
394	20231220	143500	35255305	2665	2665	2665	2665	2
395	20231220	143400	35249975	2665	2665	2665	2665	0
396	20231220	143300	35249975	2665	2665	2665	2665	3
397	20231220	143200	35241980	2665	2665	2665	2665	50
398	20231220	143100	35108730	2665	2665	2665	2665	3
399	20231220	143000	35100735	2665	2665	2665	2665	0
400	20231220	142900	35100735	2665	2665	2665	2665	0
401	20231220	142800	35100735	2665	2665	2665	2665	0
402	20231220	142700	35100735	2665	2665	2665	2665	0
403	20231220	142600	35100735	2665	2665	2665	2665	0
404	20231220	142500	35100735	2665	2665	2665	2665	0
405	20231220	142400	35100735	2665	2665	2665	2665	0
406	20231220	142300	35100735	2665	2665	2665	2665	0
407	20231220	142200	35100735	2665	2665	2665	2665	0
408	20231220	142100	35100735	2665	2665	2665	2665	0
409	20231220	142000	35100735	2665	2665	2665	2665	0
410	20231220	141900	35100735	2665	2665	2665	2665	0
411	20231220	141800	35100735	2665	2665	2665	2665	0
412	20231220	141700	35100735	2665	2665	2665	2665	0
413	20231220	141600	35100735	2665	2665	2665	2665	0
414	20231220	141500	35100735	2665	2665	2665	2665	0
415	20231220	141400	35100735	2665	2665	2665	2665	0
416	20231220	141300	35100735	2665	2665	2665	2665	0
417	20231220	141200	35100735	2665	2665	2665	2665	0
418	20231220	141100	35100735	2665	2665	2665	2665	0
419	20231220	141000	35100735	2665	2665	2665	2665	0
420	20231220	140900	35100735	2665	2665	2665	2665	0
421	20231220	140800	35100735	2665	2665	2665	2665	0
422	20231220	140700	35100735	2665	2665	2665	2665	0
423	20231220	140600	35100735	2665	2665	2665	2665	0
424	20231220	140500	35100735	2665	2665	2665	2665	0
425	20231220	140400	35100735	2665	2665	2665	2665	0
426	20231220	140300	35100735	2665	2665	2665	2665	0
427	20231220	140200	35100735	2665	2665	2665	2665	0
428	20231220	140100	35100735	2665	2665	2665	2665	0
429	20231220	140000	35100735	2665	2665	2665	2665	0
430	20231220	135900	35100735	2665	2665	2665	2665	0
431	20231220	135800	35100735	2665	2665	2665	2665	0
432	20231220	135700	35100735	2665	2665	2665	2665	0
433	20231220	135600	35100735	2665	2665	2665	2665	10
434	20231220	135500	35074085	2665	2665	2665	2665	0
435	20231220	135400	35074085	2665	2665	2665	2665	0
436	20231220	135300	35074085	2665	2665	2665	2665	0
437	20231220	135200	35074085	2665	2665	2665	2665	0
438	20231220	135100	35074085	2665	2665	2665	2665	0
439	20231220	135000	35074085	2665	2665	2665	2665	0
440	20231220	134900	35074085	2665	2665	2665	2665	0
441	20231220	134800	35074085	2665	2665	2665	2665	0
442	20231220	134700	35074085	2665	2665	2665	2665	0
443	20231220	134600	35074085	2665	2665	2665	2665	0
444	20231220	134500	35074085	2665	2665	2665	2665	0
445	20231220	134400	35074085	2665	2665	2665	2665	0
446	20231220	134300	35074085	2665	2665	2665	2665	5
447	20231220	134200	35060760	2665	2665	2665	2665	0
448	20231220	134100	35060760	2665	2665	2665	2665	0
449	20231220	134000	35060760	2665	2665	2665	2665	2
450	20231220	133900	35055430	2665	2665	2665	2665	800
451	20231220	133800	32923430	2665	2665	2665	2665	0
452	20231220	133700	32923430	2665	2665	2665	2665	0
453	20231220	133600	32923430	2665	2665	2665	2665	0
454	20231220	133500	32923430	2665	2665	2665	2665	5
455	20231220	133400	32910105	2655	2655	2655	2655	0
456	20231220	133300	32910105	2655	2655	2655	2655	1
457	20231220	133200	32907450	2655	2655	2655	2655	1
458	20231220	133100	32904795	2665	2665	2665	2665	0
459	20231220	133000	32904795	2665	2665	2665	2665	0
460	20231220	132900	32904795	2665	2665	2665	2665	187
461	20231220	132800	32406440	2665	2665	2665	2665	0
462	20231220	132700	32406440	2665	2665	2665	2665	5
463	20231220	132600	32393115	2650	2650	2650	2650	0
464	20231220	132500	32393115	2650	2650	2650	2650	2
465	20231220	132400	32387815	2650	2650	2650	2650	0
466	20231220	132300	32387815	2650	2660	2660	2650	363
467	20231220	132200	31424480	2665	2665	2665	2665	0
468	20231220	132100	31424480	2665	2665	2665	2665	0
469	20231220	132000	31424480	2665	2665	2665	2665	0
470	20231220	131900	31424480	2665	2665	2665	2665	5
471	20231220	131800	31411155	2665	2665	2665	2665	0
472	20231220	131700	31411155	2665	2665	2665	2665	0
473	20231220	131600	31411155	2665	2665	2665	2665	0
474	20231220	131500	31411155	2665	2665	2665	2665	0
475	20231220	131400	31411155	2665	2665	2665	2665	0
476	20231220	131300	31411155	2665	2665	2665	2665	0
477	20231220	131200	31411155	2665	2665	2665	2665	0
478	20231220	131100	31411155	2665	2665	2665	2665	13
479	20231220	131000	31376510	2665	2665	2665	2665	0
480	20231220	130900	31376510	2665	2665	2665	2665	0
481	20231220	130800	31376510	2665	2665	2665	2665	0
482	20231220	130700	31376510	2665	2665	2665	2665	0
483	20231220	130600	31376510	2665	2665	2665	2665	0
484	20231220	130500	31376510	2665	2665	2665	2665	0
485	20231220	130400	31376510	2665	2665	2665	2665	0
486	20231220	130300	31376510	2665	2660	2665	2660	167
487	20231220	130200	30932265	2665	2665	2665	2665	2
488	20231220	130100	30926935	2665	2665	2665	2665	0
489	20231220	130000	30926935	2665	2665	2665	2665	0
490	20231220	125900	30926935	2665	2665	2665	2665	0
491	20231220	125800	30926935	2665	2665	2665	2665	0
492	20231220	125700	30926935	2665	2665	2665	2665	0
493	20231220	125600	30926935	2665	2665	2665	2665	1500
494	20231220	125500	26929435	2665	2665	2665	2665	5
495	20231220	125400	26916110	2665	2665	2665	2665	0
496	20231220	125300	26916110	2665	2665	2665	2665	0
497	20231220	125200	26916110	2665	2665	2665	2665	0
498	20231220	125100	26916110	2665	2665	2665	2665	0
499	20231220	125000	26916110	2665	2665	2665	2665	0
500	20231220	124900	26916110	2665	2665	2665	2665	0
501	20231220	124800	26916110	2665	2665	2665	2665	0
502	20231220	124700	26916110	2665	2665	2665	2665	5
503	20231220	124600	26902785	2665	2665	2665	2665	0
504	20231220	124500	26902785	2665	2665	2665	2665	0
505	20231220	124400	26902785	2665	2665	2665	2665	0
506	20231220	124300	26902785	2665	2665	2665	2665	0
507	20231220	124200	26902785	2665	2665	2665	2665	0
508	20231220	124100	26902785	2665	2665	2665	2665	0
509	20231220	124000	26902785	2665	2665	2665	2665	0
510	20231220	123900	26902785	2665	2665	2665	2665	5
511	20231220	123800	26889460	2660	2660	2660	2660	0
512	20231220	123700	26889460	2660	2660	2660	2660	0
513	20231220	123600	26889460	2660	2660	2660	2660	100
514	20231220	123500	26623460	2660	2660	2660	2660	0
515	20231220	123400	26623460	2660	2660	2660	2660	0
516	20231220	123300	26623460	2660	2660	2660	2660	0
517	20231220	123200	26623460	2660	2660	2660	2660	512
518	20231220	123100	25261540	2660	2660	2660	2660	5
519	20231220	123000	25248240	2655	2655	2655	2655	47
520	20231220	122900	25123455	2655	2655	2655	2655	0
521	20231220	122800	25123455	2655	2655	2655	2655	0
522	20231220	122700	25123455	2655	2655	2655	2655	0
523	20231220	122600	25123455	2655	2655	2655	2655	0
524	20231220	122500	25123455	2655	2655	2655	2655	0
525	20231220	122400	25123455	2655	2655	2655	2655	500
526	20231220	122300	23795955	2660	2655	2660	2655	780
527	20231220	122200	21725030	2655	2655	2655	2655	1
528	20231220	122100	21722375	2660	2660	2660	2660	0
529	20231220	122000	21722375	2660	2660	2660	2660	0
530	20231220	121900	21722375	2660	2660	2660	2660	0
531	20231220	121800	21722375	2660	2660	2660	2660	0
532	20231220	121700	21722375	2660	2660	2660	2660	0
533	20231220	121600	21722375	2660	2660	2660	2660	0
534	20231220	121500	21722375	2660	2660	2660	2660	196
535	20231220	121400	21201015	2660	2660	2660	2660	0
536	20231220	121300	21201015	2660	2660	2660	2660	0
537	20231220	121200	21201015	2660	2660	2660	2660	0
538	20231220	121100	21201015	2660	2660	2660	2660	10
539	20231220	121000	21174415	2655	2655	2655	2655	0
540	20231220	120900	21174415	2655	2655	2655	2655	0
541	20231220	120800	21174415	2655	2655	2655	2655	0
542	20231220	120700	21174415	2655	2655	2655	2655	0
543	20231220	120600	21174415	2655	2655	2655	2655	0
544	20231220	120500	21174415	2655	2655	2655	2655	0
545	20231220	120400	21174415	2655	2655	2655	2655	0
546	20231220	120300	21174415	2655	2655	2655	2655	0
547	20231220	120200	21174415	2655	2655	2655	2655	0
548	20231220	120100	21174415	2655	2655	2655	2655	0
549	20231220	120000	21174415	2655	2655	2655	2655	0
550	20231220	115900	21174415	2655	2655	2655	2655	105
551	20231220	115800	20895640	2655	2655	2655	2655	0
552	20231220	115700	20895640	2655	2655	2655	2655	0
553	20231220	115600	20895640	2655	2655	2655	2655	0
554	20231220	115500	20895640	2655	2655	2655	2655	0
555	20231220	115400	20895640	2655	2655	2655	2655	0
556	20231220	115300	20895640	2655	2655	2655	2655	0
557	20231220	115200	20895640	2655	2655	2655	2655	0
558	20231220	115100	20895640	2655	2655	2655	2655	0
559	20231220	115000	20895640	2655	2655	2655	2655	17
560	20231220	114900	20850505	2660	2660	2660	2660	0
561	20231220	114800	20850505	2660	2660	2660	2660	30
562	20231220	114700	20770705	2655	2655	2655	2655	0
563	20231220	114600	20770705	2655	2655	2655	2655	0
564	20231220	114500	20770705	2655	2655	2655	2655	0
565	20231220	114400	20770705	2655	2655	2655	2655	0
566	20231220	114300	20770705	2655	2655	2655	2655	0
567	20231220	114200	20770705	2655	2655	2655	2655	0
568	20231220	114100	20770705	2655	2655	2655	2655	0
569	20231220	114000	20770705	2655	2655	2655	2655	5
570	20231220	113900	20757430	2655	2655	2655	2655	0
571	20231220	113800	20757430	2655	2655	2655	2655	0
572	20231220	113700	20757430	2655	2655	2655	2655	0
573	20231220	113600	20757430	2655	2655	2655	2655	2
574	20231220	113500	20752120	2655	2655	2655	2655	300
575	20231220	113400	19955620	2655	2655	2655	2655	693
576	20231220	113300	18115705	2660	2660	2660	2660	0
577	20231220	113200	18115705	2660	2660	2660	2660	0
578	20231220	113100	18115705	2660	2660	2660	2660	0
579	20231220	113000	18115705	2660	2660	2660	2660	0
580	20231220	112900	18115705	2660	2660	2660	2660	10
581	20231220	112800	18089105	2660	2660	2660	2660	10
582	20231220	112700	18062505	2660	2660	2660	2660	13
583	20231220	112600	18027925	2660	2660	2660	2660	0
584	20231220	112500	18027925	2660	2660	2660	2660	0
585	20231220	112400	18027925	2660	2660	2660	2660	0
586	20231220	112300	18027925	2660	2660	2660	2660	0
587	20231220	112200	18027925	2660	2660	2660	2660	0
588	20231220	112100	18027925	2660	2660	2660	2660	0
589	20231220	112000	18027925	2660	2660	2660	2660	0
590	20231220	111900	18027925	2660	2660	2660	2660	0
591	20231220	111800	18027925	2660	2660	2660	2660	0
592	20231220	111700	18027925	2660	2660	2660	2660	71
593	20231220	111600	17839065	2660	2660	2660	2660	0
594	20231220	111500	17839065	2660	2660	2660	2660	0
595	20231220	111400	17839065	2660	2660	2660	2660	0
596	20231220	111300	17839065	2660	2660	2660	2660	187
597	20231220	111200	17341645	2655	2655	2655	2655	0
598	20231220	111100	17341645	2655	2655	2655	2655	0
599	20231220	111000	17341645	2655	2655	2655	2655	0
600	20231220	110900	17341645	2655	2655	2655	2655	0
601	20231220	110800	17341645	2655	2655	2655	2655	0
602	20231220	110700	17341645	2655	2655	2655	2655	0
603	20231220	110600	17341645	2655	2655	2655	2655	0
604	20231220	110500	17341645	2655	2655	2655	2655	0
605	20231220	110400	17341645	2655	2655	2655	2655	8
606	20231220	110300	17320405	2655	2655	2655	2655	0
607	20231220	110200	17320405	2655	2655	2655	2655	0
608	20231220	110100	17320405	2655	2655	2655	2655	0
609	20231220	110000	17320405	2655	2655	2655	2655	0
610	20231220	105900	17320405	2655	2655	2655	2655	0
611	20231220	105800	17320405	2655	2655	2655	2655	0
612	20231220	105700	17320405	2655	2655	2655	2655	0
613	20231220	105600	17320405	2655	2655	2655	2655	0
614	20231220	105500	17320405	2655	2655	2655	2655	577
615	20231220	105400	15788470	2655	2655	2655	2655	2
616	20231220	105300	15783160	2660	2660	2660	2660	21
617	20231220	105200	15727300	2655	2655	2655	2655	0
618	20231220	105100	15727300	2655	2655	2655	2655	1053
619	20231220	105000	12931585	2655	2655	2655	2655	0
620	20231220	104900	12931585	2655	2655	2655	2655	847
621	20231220	104800	10682800	2655	2655	2655	2655	0
622	20231220	104700	10682800	2655	2655	2655	2655	0
623	20231220	104600	10682800	2655	2655	2655	2655	0
624	20231220	104500	10682800	2655	2655	2655	2655	0
625	20231220	104400	10682800	2655	2655	2655	2655	0
626	20231220	104300	10682800	2655	2655	2655	2655	0
627	20231220	104200	10682800	2655	2655	2655	2655	0
628	20231220	104100	10682800	2655	2655	2655	2655	0
629	20231220	104000	10682800	2655	2655	2655	2655	50
630	20231220	103900	10550050	2655	2655	2655	2655	0
631	20231220	103800	10550050	2655	2655	2655	2655	0
632	20231220	103700	10550050	2655	2655	2655	2655	0
633	20231220	103600	10550050	2655	2655	2655	2655	0
634	20231220	103500	10550050	2655	2655	2655	2655	1
635	20231220	103400	10547395	2660	2660	2660	2660	0
636	20231220	103300	10547395	2660	2660	2660	2660	0
637	20231220	103200	10547395	2660	2660	2660	2660	0
638	20231220	103100	10547395	2660	2660	2660	2660	0
639	20231220	103000	10547395	2660	2660	2660	2660	0
640	20231220	102900	10547395	2660	2660	2660	2660	0
641	20231220	102800	10547395	2660	2660	2660	2660	0
642	20231220	102700	10547395	2660	2660	2660	2660	0
643	20231220	102600	10547395	2660	2660	2660	2660	2
644	20231220	102500	10542075	2660	2660	2660	2660	0
645	20231220	102400	10542075	2660	2660	2660	2660	0
646	20231220	102300	10542075	2660	2660	2660	2660	0
647	20231220	102200	10542075	2660	2660	2660	2660	0
648	20231220	102100	10542075	2660	2660	2660	2660	600
649	20231220	102000	8946075	2665	2665	2665	2665	0
650	20231220	101900	8946075	2665	2665	2665	2665	100
651	20231220	101800	8679575	2660	2660	2660	2660	0
652	20231220	101700	8679575	2660	2660	2660	2660	0
653	20231220	101600	8679575	2660	2660	2660	2660	56
654	20231220	101500	8530615	2660	2660	2660	2660	0
655	20231220	101400	8530615	2660	2660	2660	2660	0
656	20231220	101300	8530615	2660	2660	2660	2660	2
657	20231220	101200	8525295	2660	2660	2660	2660	401
658	20231220	101100	7458635	2660	2660	2660	2660	40
659	20231220	101000	7352235	2655	2655	2655	2655	0
660	20231220	100900	7352235	2655	2655	2655	2655	0
661	20231220	100800	7352235	2655	2655	2655	2655	0
662	20231220	100700	7352235	2655	2655	2655	2655	0
663	20231220	100600	7352235	2655	2655	2655	2655	0
664	20231220	100500	7352235	2655	2655	2655	2655	0
665	20231220	100400	7352235	2655	2655	2655	2655	0
666	20231220	100300	7352235	2655	2655	2655	2655	0
667	20231220	100200	7352235	2655	2655	2655	2655	0
668	20231220	100100	7352235	2655	2655	2655	2655	0
669	20231220	100000	7352235	2655	2655	2655	2655	0
670	20231220	095900	7352235	2655	2655	2655	2655	0
671	20231220	095800	7352235	2655	2655	2655	2655	0
672	20231220	095700	7352235	2655	2655	2655	2655	1
673	20231220	095600	7349580	2655	2655	2655	2655	3
674	20231220	095500	7341615	2660	2660	2660	2660	0
675	20231220	095400	7341615	2660	2660	2660	2660	0
676	20231220	095300	7341615	2660	2660	2660	2660	0
677	20231220	095200	7341615	2660	2660	2660	2660	0
678	20231220	095100	7341615	2660	2660	2660	2660	0
679	20231220	095000	7341615	2660	2660	2660	2660	0
680	20231220	094900	7341615	2660	2660	2660	2660	0
681	20231220	094800	7341615	2660	2660	2660	2660	0
682	20231220	094700	7341615	2660	2660	2660	2660	1
683	20231220	094600	7338955	2655	2655	2655	2655	0
684	20231220	094500	7338955	2655	2655	2655	2655	0
685	20231220	094400	7338955	2655	2655	2655	2655	0
686	20231220	094300	7338955	2655	2655	2655	2655	0
687	20231220	094200	7338955	2655	2655	2655	2655	1
688	20231220	094100	7336300	2655	2655	2655	2655	28
689	20231220	094000	7261960	2655	2655	2655	2650	247
690	20231220	093900	6606195	2655	2655	2655	2655	5
691	20231220	093800	6592920	2655	2655	2655	2655	8
692	20231220	093700	6571680	2655	2655	2655	2655	3
693	20231220	093600	6563715	2655	2655	2655	2655	251
694	20231220	093500	5897310	2655	2655	2655	2655	388
695	20231220	093400	4867170	2655	2655	2655	2655	0
696	20231220	093300	4867170	2655	2655	2655	2655	0
697	20231220	093200	4867170	2655	2655	2655	2655	0
698	20231220	093100	4867170	2655	2655	2655	2655	0
699	20231220	093000	4867170	2655	2655	2655	2655	0
700	20231220	092900	4867170	2655	2655	2655	2655	14
701	20231220	092800	4830000	2655	2655	2655	2655	2
702	20231220	092700	4824690	2655	2655	2655	2655	2
703	20231220	092600	4819380	2655	2655	2655	2655	32
704	20231220	092500	4734420	2650	2650	2650	2650	18
705	20231220	092400	4686720	2650	2650	2650	2650	0
706	20231220	092300	4686720	2650	2655	2655	2650	671
707	20231220	092200	2905925	2680	2680	2680	2680	0
708	20231220	092100	2905925	2680	2680	2680	2680	0
709	20231220	092000	2905925	2680	2680	2680	2680	0
710	20231220	091900	2905925	2680	2680	2680	2680	0
711	20231220	091800	2905925	2680	2680	2680	2680	0
712	20231220	091700	2905925	2680	2680	2680	2680	0
713	20231220	091600	2905925	2680	2680	2680	2680	0
714	20231220	091500	2905925	2680	2680	2680	2680	0
715	20231220	091400	2905925	2680	2680	2680	2680	300
716	20231220	091300	2101925	2655	2655	2655	2655	0
717	20231220	091200	2101925	2655	2655	2655	2655	0
718	20231220	091100	2101925	2655	2655	2655	2655	20
719	20231220	091000	2048825	2680	2680	2680	2680	0
720	20231220	090900	2048825	2680	2680	2680	2680	5
721	20231220	090800	2035425	2685	2685	2685	2685	0
722	20231220	090700	2035425	2685	2685	2685	2685	0
723	20231220	090600	2035425	2685	2685	2685	2685	70
724	20231220	090500	1847475	2685	2685	2685	2685	0
725	20231220	090400	1847475	2685	2685	2685	2685	0
726	20231220	090300	1847475	2685	2685	2685	2685	0
727	20231220	090200	1847475	2685	2685	2685	2685	0
728	20231220	090100	1847475	2685	2685	2685	2685	0
729	20231220	090000	1847475	2685	2675	2685	2675	619