KissMeData/155660/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202200	85922190	4515	4515	4515	4515	1186
3	20231213	202100	85922190	4515	4515	4515	4515	0
4	20231213	202000	85922190	4515	4515	4515	4515	0
5	20231213	201900	85922190	4515	4515	4515	4515	0
6	20231213	201800	85922190	4515	4515	4515	4515	0
7	20231213	201700	85922190	4515	4515	4515	4515	0
8	20231213	201600	85922190	4515	4515	4515	4515	0
9	20231213	201500	85922190	4515	4515	4515	4515	0
10	20231213	201400	85922190	4515	4515	4515	4515	0
11	20231213	201300	85922190	4515	4515	4515	4515	0
12	20231213	201200	85922190	4515	4515	4515	4515	0
13	20231213	201100	85922190	4515	4515	4515	4515	0
14	20231213	201000	85922190	4515	4515	4515	4515	0
15	20231213	200900	85922190	4515	4515	4515	4515	0
16	20231213	200800	85922190	4515	4515	4515	4515	0
17	20231213	200700	85922190	4515	4515	4515	4515	0
18	20231213	200600	85922190	4515	4515	4515	4515	0
19	20231213	200500	85922190	4515	4515	4515	4515	0
20	20231213	200400	85922190	4515	4515	4515	4515	0
21	20231213	200300	85922190	4515	4515	4515	4515	0
22	20231213	200200	85922190	4515	4515	4515	4515	0
23	20231213	200100	85922190	4515	4515	4515	4515	0
24	20231213	200000	85922190	4515	4515	4515	4515	0
25	20231213	195900	85922190	4515	4515	4515	4515	0
26	20231213	195800	85922190	4515	4515	4515	4515	0
27	20231213	195700	85922190	4515	4515	4515	4515	0
28	20231213	195600	85922190	4515	4515	4515	4515	0
29	20231213	195500	85922190	4515	4515	4515	4515	0
30	20231213	195400	85922190	4515	4515	4515	4515	0
31	20231213	195300	85922190	4515	4515	4515	4515	0
32	20231213	195200	85922190	4515	4515	4515	4515	1186
33	20231213	195100	85922190	4515	4515	4515	4515	0
34	20231213	195000	85922190	4515	4515	4515	4515	0
35	20231213	194900	85922190	4515	4515	4515	4515	0
36	20231213	194800	85922190	4515	4515	4515	4515	0
37	20231213	194700	85922190	4515	4515	4515	4515	0
38	20231213	194600	85922190	4515	4515	4515	4515	0
39	20231213	194500	85922190	4515	4515	4515	4515	0
40	20231213	194400	85922190	4515	4515	4515	4515	0
41	20231213	194300	85922190	4515	4515	4515	4515	0
42	20231213	194200	85922190	4515	4515	4515	4515	0
43	20231213	194100	85922190	4515	4515	4515	4515	0
44	20231213	194000	85922190	4515	4515	4515	4515	0
45	20231213	193900	85922190	4515	4515	4515	4515	0
46	20231213	193800	85922190	4515	4515	4515	4515	0
47	20231213	193700	85922190	4515	4515	4515	4515	0
48	20231213	193600	85922190	4515	4515	4515	4515	0
49	20231213	193500	85922190	4515	4515	4515	4515	0
50	20231213	193400	85922190	4515	4515	4515	4515	0
51	20231213	193300	85922190	4515	4515	4515	4515	0
52	20231213	193200	85922190	4515	4515	4515	4515	0
53	20231213	193100	85922190	4515	4515	4515	4515	0
54	20231213	193000	85922190	4515	4515	4515	4515	0
55	20231213	192900	85922190	4515	4515	4515	4515	0
56	20231213	192800	85922190	4515	4515	4515	4515	0
57	20231213	192700	85922190	4515	4515	4515	4515	0
58	20231213	192600	85922190	4515	4515	4515	4515	0
59	20231213	192500	85922190	4515	4515	4515	4515	0
60	20231213	192400	85922190	4515	4515	4515	4515	0
61	20231213	192300	85922190	4515	4515	4515	4515	0
62	20231213	192200	85922190	4515	4515	4515	4515	1186
63	20231213	192100	85922190	4515	4515	4515	4515	0
64	20231213	192000	85922190	4515	4515	4515	4515	0
65	20231213	191900	85922190	4515	4515	4515	4515	0
66	20231213	191800	85922190	4515	4515	4515	4515	0
67	20231213	191700	85922190	4515	4515	4515	4515	0
68	20231213	191600	85922190	4515	4515	4515	4515	0
69	20231213	191500	85922190	4515	4515	4515	4515	0
70	20231213	191400	85922190	4515	4515	4515	4515	0
71	20231213	191300	85922190	4515	4515	4515	4515	0
72	20231213	191200	85922190	4515	4515	4515	4515	0
73	20231213	191100	85922190	4515	4515	4515	4515	0
74	20231213	191000	85922190	4515	4515	4515	4515	0
75	20231213	190900	85922190	4515	4515	4515	4515	0
76	20231213	190800	85922190	4515	4515	4515	4515	0
77	20231213	190700	85922190	4515	4515	4515	4515	0
78	20231213	190600	85922190	4515	4515	4515	4515	0
79	20231213	190500	85922190	4515	4515	4515	4515	0
80	20231213	190400	85922190	4515	4515	4515	4515	0
81	20231213	190300	85922190	4515	4515	4515	4515	0
82	20231213	190200	85922190	4515	4515	4515	4515	0
83	20231213	190100	85922190	4515	4515	4515	4515	0
84	20231213	190000	85922190	4515	4515	4515	4515	0
85	20231213	185900	85922190	4515	4515	4515	4515	0
86	20231213	185800	85922190	4515	4515	4515	4515	0
87	20231213	185700	85922190	4515	4515	4515	4515	0
88	20231213	185600	85922190	4515	4515	4515	4515	0
89	20231213	185500	85922190	4515	4515	4515	4515	0
90	20231213	185400	85922190	4515	4515	4515	4515	0
91	20231213	185300	85922190	4515	4515	4515	4515	0
92	20231213	185200	85922190	4515	4515	4515	4515	1186
93	20231213	185100	85922190	4515	4515	4515	4515	0
94	20231213	185000	85922190	4515	4515	4515	4515	0
95	20231213	184900	85922190	4515	4515	4515	4515	0
96	20231213	184800	85922190	4515	4515	4515	4515	0
97	20231213	184700	85922190	4515	4515	4515	4515	0
98	20231213	184600	85922190	4515	4515	4515	4515	0
99	20231213	184500	85922190	4515	4515	4515	4515	0
100	20231213	184400	85922190	4515	4515	4515	4515	0
101	20231213	184300	85922190	4515	4515	4515	4515	0
102	20231213	184200	85922190	4515	4515	4515	4515	0
103	20231213	184100	85922190	4515	4515	4515	4515	0
104	20231213	184000	85922190	4515	4515	4515	4515	0
105	20231213	183900	85922190	4515	4515	4515	4515	0
106	20231213	183800	85922190	4515	4515	4515	4515	0
107	20231213	183700	85922190	4515	4515	4515	4515	0
108	20231213	183600	85922190	4515	4515	4515	4515	0
109	20231213	183500	85922190	4515	4515	4515	4515	0
110	20231213	183400	85922190	4515	4515	4515	4515	0
111	20231213	183300	85922190	4515	4515	4515	4515	0
112	20231213	183200	85922190	4515	4515	4515	4515	0
113	20231213	183100	85922190	4515	4515	4515	4515	0
114	20231213	183000	85922190	4515	4515	4515	4515	0
115	20231213	182900	85922190	4515	4515	4515	4515	0
116	20231213	182800	85922190	4515	4515	4515	4515	0
117	20231213	182700	85922190	4515	4515	4515	4515	0
118	20231213	182600	85922190	4515	4515	4515	4515	0
119	20231213	182500	85922190	4515	4515	4515	4515	0
120	20231213	182400	85922190	4515	4515	4515	4515	0
121	20231213	182300	85922190	4515	4515	4515	4515	0
122	20231213	182200	85922190	4515	4515	4515	4515	1186
123	20231213	182100	85922190	4515	4515	4515	4515	0
124	20231213	182000	85922190	4515	4515	4515	4515	0
125	20231213	181900	85922190	4515	4515	4515	4515	0
126	20231213	181800	85922190	4515	4515	4515	4515	0
127	20231213	181700	85922190	4515	4515	4515	4515	0
128	20231213	181600	85922190	4515	4515	4515	4515	0
129	20231213	181500	85922190	4515	4515	4515	4515	0
130	20231213	181400	85922190	4515	4515	4515	4515	0
131	20231213	181300	85922190	4515	4515	4515	4515	0
132	20231213	181200	85922190	4515	4515	4515	4515	0
133	20231213	181100	85922190	4515	4515	4515	4515	0
134	20231213	181000	85922190	4515	4515	4515	4515	0
135	20231213	180900	85922190	4515	4515	4515	4515	0
136	20231213	180800	85922190	4515	4515	4515	4515	0
137	20231213	180700	85922190	4515	4515	4515	4515	0
138	20231213	180600	85922190	4515	4515	4515	4515	0
139	20231213	180500	85922190	4515	4515	4515	4515	0
140	20231213	180400	85922190	4515	4515	4515	4515	0
141	20231213	180300	85922190	4515	4515	4515	4515	0
142	20231213	180200	85922190	4515	4515	4515	4515	0
143	20231213	180100	85922190	4515	4515	4515	4515	0
144	20231213	180000	85922190	4515	4515	4515	4515	0
145	20231213	175900	85922190	4515	4515	4515	4515	0
146	20231213	175800	85922190	4515	4515	4515	4515	0
147	20231213	175700	85922190	4515	4515	4515	4515	0
148	20231213	175600	85922190	4515	4515	4515	4515	0
149	20231213	175500	85922190	4515	4515	4515	4515	0
150	20231213	175400	85922190	4515	4515	4515	4515	0
151	20231213	175300	85922190	4515	4515	4515	4515	0
152	20231213	175200	85922190	4515	4515	4515	4515	1186
153	20231213	175100	85922190	4515	4515	4515	4515	0
154	20231213	175000	85922190	4515	4515	4515	4515	0
155	20231213	174900	85922190	4515	4515	4515	4515	0
156	20231213	174800	85922190	4515	4515	4515	4515	0
157	20231213	174700	85922190	4515	4515	4515	4515	0
158	20231213	174600	85922190	4515	4515	4515	4515	0
159	20231213	174500	85922190	4515	4515	4515	4515	0
160	20231213	174400	85922190	4515	4515	4515	4515	0
161	20231213	174300	85922190	4515	4515	4515	4515	0
162	20231213	174200	85922190	4515	4515	4515	4515	0
163	20231213	174100	85922190	4515	4515	4515	4515	0
164	20231213	174000	85922190	4515	4515	4515	4515	0
165	20231213	173900	85922190	4515	4515	4515	4515	0
166	20231213	173800	85922190	4515	4515	4515	4515	0
167	20231213	173700	85922190	4515	4515	4515	4515	0
168	20231213	173600	85922190	4515	4515	4515	4515	0
169	20231213	173500	85922190	4515	4515	4515	4515	0
170	20231213	173400	85922190	4515	4515	4515	4515	0
171	20231213	173300	85922190	4515	4515	4515	4515	0
172	20231213	173200	85922190	4515	4515	4515	4515	0
173	20231213	173100	85922190	4515	4515	4515	4515	0
174	20231213	173000	85922190	4515	4515	4515	4515	0
175	20231213	172900	85922190	4515	4515	4515	4515	0
176	20231213	172800	85922190	4515	4515	4515	4515	0
177	20231213	172700	85922190	4515	4515	4515	4515	0
178	20231213	172600	85922190	4515	4515	4515	4515	0
179	20231213	172500	85922190	4515	4515	4515	4515	0
180	20231213	172400	85922190	4515	4515	4515	4515	0
181	20231213	172300	85922190	4515	4515	4515	4515	0
182	20231213	172200	85922190	4515	4515	4515	4515	1186
183	20231213	172100	85922190	4515	4515	4515	4515	0
184	20231213	172000	85922190	4515	4515	4515	4515	0
185	20231213	171900	85922190	4515	4515	4515	4515	0
186	20231213	171800	85922190	4515	4515	4515	4515	0
187	20231213	171700	85922190	4515	4515	4515	4515	0
188	20231213	171600	85922190	4515	4515	4515	4515	0
189	20231213	171500	85922190	4515	4515	4515	4515	0
190	20231213	171400	85922190	4515	4515	4515	4515	0
191	20231213	171300	85922190	4515	4515	4515	4515	0
192	20231213	171200	85922190	4515	4515	4515	4515	0
193	20231213	171100	85922190	4515	4515	4515	4515	0
194	20231213	171000	85922190	4515	4515	4515	4515	0
195	20231213	170900	85922190	4515	4515	4515	4515	0
196	20231213	170800	85922190	4515	4515	4515	4515	0
197	20231213	170700	85922190	4515	4515	4515	4515	0
198	20231213	170600	85922190	4515	4515	4515	4515	0
199	20231213	170500	85922190	4515	4515	4515	4515	0
200	20231213	170400	85922190	4515	4515	4515	4515	0
201	20231213	170300	85922190	4515	4515	4515	4515	0
202	20231213	170200	85922190	4515	4515	4515	4515	0
203	20231213	170100	85922190	4515	4515	4515	4515	0
204	20231213	170000	85922190	4515	4515	4515	4515	0
205	20231213	165900	85922190	4515	4515	4515	4515	0
206	20231213	165800	85922190	4515	4515	4515	4515	0
207	20231213	165700	85922190	4515	4515	4515	4515	0
208	20231213	165600	85922190	4515	4515	4515	4515	0
209	20231213	165500	85922190	4515	4515	4515	4515	0
210	20231213	165400	85922190	4515	4515	4515	4515	0
211	20231213	165300	85922190	4515	4515	4515	4515	0
212	20231213	165200	85922190	4515	4515	4515	4515	1186
213	20231213	165100	85922190	4515	4515	4515	4515	0
214	20231213	165000	85922190	4515	4515	4515	4515	0
215	20231213	164900	85922190	4515	4515	4515	4515	0
216	20231213	164800	85922190	4515	4515	4515	4515	0
217	20231213	164700	85922190	4515	4515	4515	4515	0
218	20231213	164600	85922190	4515	4515	4515	4515	0
219	20231213	164500	85922190	4515	4515	4515	4515	0
220	20231213	164400	85922190	4515	4515	4515	4515	0
221	20231213	164300	85922190	4515	4515	4515	4515	0
222	20231213	164200	85922190	4515	4515	4515	4515	0
223	20231213	164100	85922190	4515	4515	4515	4515	0
224	20231213	164000	85922190	4515	4515	4515	4515	0
225	20231213	163900	85922190	4515	4515	4515	4515	0
226	20231213	163800	85922190	4515	4515	4515	4515	0
227	20231213	163700	85922190	4515	4515	4515	4515	0
228	20231213	163600	85922190	4515	4515	4515	4515	0
229	20231213	163500	85922190	4515	4515	4515	4515	0
230	20231213	163400	85922190	4515	4515	4515	4515	0
231	20231213	163300	85922190	4515	4515	4515	4515	0
232	20231213	163200	85922190	4515	4515	4515	4515	0
233	20231213	163100	85922190	4515	4515	4515	4515	0
234	20231213	163000	85922190	4515	4515	4515	4515	0
235	20231213	162900	85922190	4515	4515	4515	4515	0
236	20231213	162800	85922190	4515	4515	4515	4515	0
237	20231213	162700	85922190	4515	4515	4515	4515	0
238	20231213	162600	85922190	4515	4515	4515	4515	0
239	20231213	162500	85922190	4515	4515	4515	4515	0
240	20231213	162400	85922190	4515	4515	4515	4515	0
241	20231213	162300	85922190	4515	4515	4515	4515	0
242	20231213	162200	85922190	4515	4515	4515	4515	1186
243	20231213	162100	85922190	4515	4515	4515	4515	0
244	20231213	162000	85922190	4515	4515	4515	4515	0
245	20231213	161900	85922190	4515	4515	4515	4515	0
246	20231213	161800	85922190	4515	4515	4515	4515	0
247	20231213	161700	85922190	4515	4515	4515	4515	0
248	20231213	161600	85922190	4515	4515	4515	4515	0
249	20231213	161500	85922190	4515	4515	4515	4515	0
250	20231213	161400	85922190	4515	4515	4515	4515	0
251	20231213	161300	85922190	4515	4515	4515	4515	0
252	20231213	161200	85922190	4515	4515	4515	4515	0
253	20231213	161100	85922190	4515	4515	4515	4515	0
254	20231213	161000	85922190	4515	4515	4515	4515	0
255	20231213	160900	85922190	4515	4515	4515	4515	0
256	20231213	160800	85922190	4515	4515	4515	4515	0
257	20231213	160700	85922190	4515	4515	4515	4515	0
258	20231213	160600	85922190	4515	4515	4515	4515	0
259	20231213	160500	85922190	4515	4515	4515	4515	0
260	20231213	160400	85922190	4515	4515	4515	4515	0
261	20231213	160300	85922190	4515	4515	4515	4515	0
262	20231213	160200	85922190	4515	4515	4515	4515	0
263	20231213	160100	85922190	4515	4515	4515	4515	0
264	20231213	160000	85922190	4515	4515	4515	4515	0
265	20231213	155900	85922190	4515	4515	4515	4515	0
266	20231213	155800	85922190	4515	4515	4515	4515	0
267	20231213	155700	85922190	4515	4515	4515	4515	0
268	20231213	155600	85922190	4515	4515	4515	4515	0
269	20231213	155500	85922190	4515	4515	4515	4515	0
270	20231213	155400	85922190	4515	4515	4515	4515	0
271	20231213	155300	85922190	4515	4515	4515	4515	0
272	20231213	155200	85922190	4515	4515	4515	4515	1186
273	20231213	155100	85922190	4515	4515	4515	4515	0
274	20231213	155000	85922190	4515	4515	4515	4515	0
275	20231213	154900	85922190	4515	4515	4515	4515	0
276	20231213	154800	85922190	4515	4515	4515	4515	0
277	20231213	154700	85922190	4515	4515	4515	4515	0
278	20231213	154600	85922190	4515	4515	4515	4515	0
279	20231213	154500	85922190	4515	4515	4515	4515	0
280	20231213	154400	85922190	4515	4515	4515	4515	0
281	20231213	154300	85922190	4515	4515	4515	4515	0
282	20231213	154200	85922190	4515	4515	4515	4515	0
283	20231213	154100	85922190	4515	4515	4515	4515	0
284	20231213	154000	85922190	4515	4515	4515	4515	0
285	20231213	153900	85922190	4515	4515	4515	4515	0
286	20231213	153800	85922190	4515	4515	4515	4515	0
287	20231213	153700	85922190	4515	4515	4515	4515	0
288	20231213	153600	85922190	4515	4515	4515	4515	0
289	20231213	153500	85922190	4515	4515	4515	4515	0
290	20231213	153400	85922190	4515	4515	4515	4515	0
291	20231213	153300	85922190	4515	4515	4515	4515	0
292	20231213	153200	85922190	4515	4515	4515	4515	0
293	20231213	153100	85922190	4515	4515	4515	4515	0
294	20231213	153000	85922190	4515	4515	4515	4515	1186
295	20231213	152900	80567400	4480	4480	4480	4480	0
296	20231213	152800	80567400	4480	4480	4480	4480	0
297	20231213	152700	80567400	4480	4480	4480	4480	0
298	20231213	152600	80567400	4480	4480	4480	4480	0
299	20231213	152500	80567400	4480	4480	4480	4480	0
300	20231213	152400	80567400	4480	4480	4480	4480	0
301	20231213	152300	80567400	4480	4480	4480	4480	0
302	20231213	152200	80567400	4480	4480	4480	4480	0
303	20231213	152100	80567400	4480	4480	4480	4480	0
304	20231213	152000	80567400	4480	4480	4480	4480	0
305	20231213	151900	80567400	4480	4470	4480	4470	461
306	20231213	151800	78505230	4455	4455	4455	4455	1
307	20231213	151700	78500775	4470	4470	4470	4470	0
308	20231213	151600	78500775	4470	4470	4470	4470	0
309	20231213	151500	78500775	4470	4470	4470	4470	0
310	20231213	151400	78500775	4470	4470	4470	4470	0
311	20231213	151300	78500775	4470	4470	4470	4470	10
312	20231213	151200	78456075	4470	4470	4470	4470	32
313	20231213	151100	78313035	4470	4470	4470	4470	0
314	20231213	151000	78313035	4470	4470	4470	4470	0
315	20231213	150900	78313035	4470	4470	4470	4470	0
316	20231213	150800	78313035	4470	4470	4470	4470	0
317	20231213	150700	78313035	4470	4470	4470	4470	0
318	20231213	150600	78313035	4470	4470	4470	4470	0
319	20231213	150500	78313035	4470	4470	4470	4470	0
320	20231213	150400	78313035	4470	4470	4470	4470	0
321	20231213	150300	78313035	4470	4470	4470	4470	2
322	20231213	150200	78304095	4455	4455	4455	4455	1
323	20231213	150100	78299640	4445	4445	4445	4445	0
324	20231213	150000	78299640	4445	4445	4450	4445	56
325	20231213	145900	78050710	4445	4445	4445	4445	34
326	20231213	145800	77899580	4445	4445	4445	4445	6
327	20231213	145700	77872910	4445	4445	4445	4445	0
328	20231213	145600	77872910	4445	4445	4445	4445	36
329	20231213	145500	77712890	4445	4445	4460	4445	26
330	20231213	145400	77597140	4445	4445	4445	4445	7
331	20231213	145300	77566025	4445	4445	4445	4445	47
332	20231213	145200	77357110	4445	4445	4445	4445	0
333	20231213	145100	77357110	4445	4445	4445	4445	12
334	20231213	145000	77303770	4460	4450	4460	4445	64
335	20231213	144900	77018880	4450	4450	4450	4450	28
336	20231213	144800	76894280	4450	4450	4450	4450	7
337	20231213	144700	76863130	4450	4450	4450	4450	8
338	20231213	144600	76827530	4450	4450	4450	4450	46
339	20231213	144500	76622830	4450	4450	4450	4450	7
340	20231213	144400	76591680	4455	4455	4455	4455	13
341	20231213	144300	76533765	4450	4450	4450	4450	119
342	20231213	144200	76004215	4445	4445	4445	4445	4
343	20231213	144100	75986435	4445	4445	4445	4445	4
344	20231213	144000	75968655	4445	4445	4445	4445	54
345	20231213	143900	75728625	4445	4445	4445	4445	9
346	20231213	143800	75688620	4445	4445	4445	4445	8
347	20231213	143700	75653060	4445	4445	4445	4445	3
348	20231213	143600	75639725	4445	4445	4445	4445	48
349	20231213	143500	75426365	4445	4445	4445	4445	21
350	20231213	143400	75333020	4445	4445	4445	4445	0
351	20231213	143300	75333020	4445	4455	4460	4445	109
352	20231213	143200	74848175	4450	4445	4450	4445	12
353	20231213	143100	74794790	4445	4445	4445	4445	8
354	20231213	143000	74759230	4445	4455	4455	4445	56
355	20231213	142900	74510120	4455	4455	4455	4455	0
356	20231213	142800	74510120	4455	4455	4455	4455	7
357	20231213	142700	74478935	4455	4455	4455	4455	55
358	20231213	142600	74233910	4455	4455	4455	4455	56
359	20231213	142500	73984430	4455	4455	4455	4455	7
360	20231213	142400	73953245	4455	4455	4455	4455	0
361	20231213	142300	73953245	4455	4455	4455	4455	52
362	20231213	142200	73721585	4455	4455	4455	4455	16
363	20231213	142100	73650305	4455	4455	4455	4455	3
364	20231213	142000	73636940	4455	4460	4460	4455	1247
365	20231213	141900	68080405	4460	4460	4460	4460	4
366	20231213	141800	68062565	4460	4460	4460	4460	12
367	20231213	141700	68009045	4460	4460	4460	4460	49
368	20231213	141600	67790505	4460	4460	4460	4460	15
369	20231213	141500	67723605	4460	4460	4460	4460	1714
370	20231213	141400	60079165	4460	4455	4460	4455	69
371	20231213	141300	59771500	4455	4455	4455	4455	42
372	20231213	141200	59584390	4455	4455	4455	4455	370
373	20231213	141100	57936040	4455	4455	4455	4455	17
374	20231213	141000	57860305	4455	4460	4460	4455	65
375	20231213	140900	57570710	4460	4445	4460	4445	8
376	20231213	140800	57535095	4450	4450	4450	4450	2
377	20231213	140700	57526195	4450	4445	4450	4445	374
378	20231213	140600	55863710	4445	4445	4445	4445	9
379	20231213	140500	55823705	4445	4440	4445	4440	169
380	20231213	140400	55073310	4440	4435	4440	4435	69
381	20231213	140300	54767125	4435	4440	4440	4435	34
382	20231213	140200	54616235	4435	4435	4440	4435	50
383	20231213	140100	54394380	4440	4435	4440	4435	14
384	20231213	140000	54332235	4435	4440	4440	4435	70
385	20231213	135900	54021665	4435	4435	4435	4435	7
386	20231213	135800	53990620	4435	4435	4435	4435	8
387	20231213	135700	53955140	4435	4435	4435	4435	55
388	20231213	135600	53711215	4435	4435	4435	4435	7
389	20231213	135500	53680170	4435	4435	4435	4435	0
390	20231213	135400	53680170	4435	4435	4435	4435	55
391	20231213	135300	53436245	4435	4435	4435	4435	12
392	20231213	135200	53383025	4435	4435	4435	4435	7
393	20231213	135100	53351980	4435	4435	4435	4435	7
394	20231213	135000	53320935	4435	4435	4435	4435	43
395	20231213	134900	53130230	4435	4435	4435	4435	16
396	20231213	134800	53059270	4435	4435	4435	4435	11
397	20231213	134700	53010485	4435	4435	4435	4435	48
398	20231213	134600	52797605	4435	4435	4435	4435	7
399	20231213	134500	52766560	4435	4435	4435	4435	9
400	20231213	134400	52726645	4435	4440	4440	4435	33
401	20231213	134300	52580270	4460	4435	4460	4435	28
402	20231213	134200	52455690	4435	4435	4435	4435	3
403	20231213	134100	52442385	4435	4435	4435	4435	35
404	20231213	134000	52287160	4435	4435	4435	4435	20
405	20231213	133900	52198460	4435	4435	4435	4435	15
406	20231213	133800	52131935	4435	4435	4435	4435	7
407	20231213	133700	52100890	4435	4435	4435	4435	52
408	20231213	133600	51870270	4435	4435	4435	4435	7
409	20231213	133500	51839225	4435	4435	4435	4435	0
410	20231213	133400	51839225	4435	4435	4435	4435	51
411	20231213	133300	51613040	4435	4435	4435	4435	16
412	20231213	133200	51542080	4440	4440	4440	4440	1
413	20231213	133100	51537640	4435	4435	4435	4435	48
414	20231213	133000	51324760	4435	4435	4435	4435	7
415	20231213	132900	51293715	4435	4435	4435	4435	26
416	20231213	132800	51178405	4435	4435	4435	4435	7
417	20231213	132700	51147360	4435	4435	4435	4435	33
418	20231213	132600	51001005	4435	4440	4450	4435	27
419	20231213	132500	50881005	4435	4435	4435	4435	12
420	20231213	132400	50827785	4435	4440	4440	4435	56
421	20231213	132300	50579415	4435	4440	4440	4435	9
422	20231213	132200	50539490	4435	4435	4435	4435	0
423	20231213	132100	50539490	4435	4435	4435	4435	54
424	20231213	132000	50300000	4435	4435	4435	4435	20
425	20231213	131900	50211300	4435	4435	4435	4435	0
426	20231213	131800	50211300	4435	4435	4435	4435	16
427	20231213	131700	50140340	4435	4435	4435	4435	35
428	20231213	131600	49985115	4435	4435	4435	4435	16
429	20231213	131500	49914155	4435	4435	4435	4435	20
430	20231213	131400	49825455	4435	4435	4435	4435	40
431	20231213	131300	49648055	4435	4435	4435	4435	7
432	20231213	131200	49617010	4435	4435	4435	4435	9
433	20231213	131100	49577095	4435	4440	4440	4435	40
434	20231213	131000	49399640	4435	4435	4435	4435	3
435	20231213	130900	49386335	4460	4440	4460	4440	26
436	20231213	130800	49270645	4435	4435	4440	4435	44
437	20231213	130700	49075495	4435	4440	4440	4435	9
438	20231213	130600	49035570	4435	4440	4440	4435	5
439	20231213	130500	49013385	4440	4440	4440	4435	10
440	20231213	130400	48969025	4435	4440	4440	4435	52
441	20231213	130300	48738395	4435	4435	4435	4435	7
442	20231213	130200	48707350	4435	4440	4440	4435	9
443	20231213	130100	48667425	4435	4440	4440	4435	51
444	20231213	130000	48441230	4435	4435	4435	4435	12
445	20231213	125900	48388010	4440	4440	4440	4440	1
446	20231213	125800	48383570	4435	4440	4440	4435	48
447	20231213	125700	48170680	4435	4440	4440	4435	16
448	20231213	125600	48099710	4435	4440	4440	4435	14
449	20231213	125500	48037610	4435	4440	4440	4435	9
450	20231213	125400	47997685	4435	4440	4440	4435	23
451	20231213	125300	47895625	4455	4435	4455	4435	9
452	20231213	125200	47855590	4460	4440	4460	4435	39
453	20231213	125100	47682265	4435	4440	4440	4435	43
454	20231213	125000	47491550	4440	4435	4440	4435	5
455	20231213	124900	47469365	4440	4435	4440	4435	4
456	20231213	124800	47451620	4435	4435	4440	4435	55
457	20231213	124700	47207685	4435	4440	4440	4435	21
458	20231213	124600	47114540	4440	4440	4440	4440	2
459	20231213	124500	47105660	4435	4435	4440	4435	45
460	20231213	124400	46906075	4435	4440	4440	4435	16
461	20231213	124300	46835105	4435	4440	4440	4435	13
462	20231213	124200	46777430	4435	4440	4440	4435	23
463	20231213	124100	46675410	4435	4440	4440	4435	36
464	20231213	124000	46515740	4440	4440	4440	4435	10
465	20231213	123900	46471370	4435	4440	4440	4435	19
466	20231213	123800	46387090	4435	4440	4440	4435	39
467	20231213	123700	46214110	4440	4440	4440	4440	3
468	20231213	123600	46200790	4440	4440	4440	4440	0
469	20231213	123500	46200790	4440	4440	4455	4435	66
470	20231213	123400	45907705	4435	4440	4440	4435	16
471	20231213	123300	45836735	4435	4440	4440	4435	11
472	20231213	123200	45787940	4435	4440	4440	4435	9
473	20231213	123100	45748015	4435	4435	4435	4435	37
474	20231213	123000	45583920	4435	4440	4440	4435	5
475	20231213	122900	45561735	4435	4440	4440	4435	9
476	20231213	122800	45521810	4435	4440	4440	4435	54
477	20231213	122700	45282310	4435	4440	4440	4435	18
478	20231213	122600	45202470	4435	4440	4440	4435	8
479	20231213	122500	45166985	4435	4435	4435	4435	36
480	20231213	122400	45007325	4435	4440	4440	4435	84
481	20231213	122300	44634740	4440	4440	4440	4440	25
482	20231213	122200	44523740	4440	4440	4440	4440	91
483	20231213	122100	44119700	4440	4440	4440	4440	14
484	20231213	122000	44057540	4440	4440	4440	4440	0
485	20231213	121900	44057540	4440	4440	4440	4440	20
486	20231213	121800	43968740	4440	4445	4460	4440	47
487	20231213	121700	43759810	4440	4440	4440	4440	7
488	20231213	121600	43728730	4440	4440	4440	4440	7
489	20231213	121500	43697650	4440	4440	4440	4440	27
490	20231213	121400	43577770	4440	4445	4475	4440	53
491	20231213	121300	43341760	4440	4440	4440	4440	0
492	20231213	121200	43341760	4440	4440	4450	4435	50
493	20231213	121100	43119820	4435	4435	4440	4435	24
494	20231213	121000	43013365	4440	4440	4440	4440	2
495	20231213	120900	43004485	4435	4440	4440	4435	21
496	20231213	120800	42911335	4435	4435	4440	4435	40
497	20231213	120700	42733925	4435	4435	4435	4435	0
498	20231213	120600	42733925	4435	4440	4440	4435	21
499	20231213	120500	42640770	4440	4440	4440	4440	43
500	20231213	120400	42449850	4440	4440	4440	4440	12
501	20231213	120300	42396570	4440	4440	4440	4440	7
502	20231213	120200	42365490	4440	4440	4440	4440	42
503	20231213	120100	42179010	4440	4445	4450	4440	34
504	20231213	120000	42027835	4440	4445	4445	4440	15
505	20231213	115900	41961225	4440	4435	4440	4435	27
506	20231213	115800	41841385	4435	4435	4440	4435	41
507	20231213	115700	41659540	4440	4440	4440	4440	1
508	20231213	115600	41655100	4435	4440	4440	4435	6
509	20231213	115500	41628475	4440	4445	4445	4435	52
510	20231213	115400	41397735	4435	4435	4445	4435	23
511	20231213	115300	41295670	4430	4435	4435	4430	11
512	20231213	115200	41246905	4430	4430	4430	4430	35
513	20231213	115100	41091855	4430	4435	4435	4430	6
514	20231213	115000	41065260	4430	4435	4435	4430	35
515	20231213	114900	40910200	4430	4435	4435	4430	37
516	20231213	114800	40746280	4430	4430	4430	4430	14
517	20231213	114700	40684260	4430	4430	4430	4430	0
518	20231213	114600	40684260	4430	4430	4430	4430	25
519	20231213	114500	40573510	4430	4430	4430	4430	40
520	20231213	114400	40396310	4445	4435	4445	4435	24
521	20231213	114300	40289800	4430	4430	4430	4430	7
522	20231213	114200	40258790	4430	4430	4430	4430	48
523	20231213	114100	40046150	4430	4430	4430	4430	17
524	20231213	114000	39970840	4430	4430	4430	4430	7
525	20231213	113900	39939830	4430	4430	4430	4430	37
526	20231213	113800	39775920	4430	4430	4430	4430	23
527	20231213	113700	39674030	4435	4430	4435	4430	9
528	20231213	113600	39634150	4430	4430	4430	4430	23
529	20231213	113500	39532260	4430	4430	4430	4430	35
530	20231213	113400	39377210	4430	4430	4430	4430	1000
531	20231213	113300	34947210	4430	4430	4430	4430	20
532	20231213	113200	34858610	4430	4430	4430	4430	52
533	20231213	113100	34628250	4430	4435	4435	4430	17
534	20231213	113000	34552930	4430	4430	4430	4430	236
535	20231213	112900	33507450	4430	4430	4430	4430	34
536	20231213	112800	33356830	4435	4435	4435	4435	3
537	20231213	112700	33343525	4465	4440	4465	4435	40
538	20231213	112600	33165495	4435	4440	4440	4435	31
539	20231213	112500	33028000	4435	4445	4465	4435	61
540	20231213	112400	32756465	4435	4435	4435	4435	1
541	20231213	112300	32752030	4430	4435	4435	4430	15
542	20231213	112200	32685560	4435	4440	4440	4430	54
543	20231213	112100	32445945	4440	4440	4440	4440	9
544	20231213	112000	32405985	4440	4445	4445	4440	10
545	20231213	111900	32361570	4440	4440	4440	4440	41
546	20231213	111800	32179530	4440	4440	4440	4440	0
547	20231213	111700	32179530	4440	4440	4440	4440	13
548	20231213	111600	32121810	4465	4435	4465	4430	65
549	20231213	111500	31833185	4435	4435	4435	4430	9
550	20231213	111400	31793300	4430	4440	4440	4430	8
551	20231213	111300	31757830	4435	4435	4440	4435	30
552	20231213	111200	31624770	4435	4435	4440	4435	26
553	20231213	111100	31509450	4435	4435	4435	4435	0
554	20231213	111000	31509450	4435	4450	4465	4435	29
555	20231213	110900	31380380	4435	4445	4465	4430	38
556	20231213	110800	31211710	4475	4465	4475	4465	10
557	20231213	110700	31167005	4440	4450	4470	4440	34
558	20231213	110600	31015620	4440	4440	4440	4440	14
559	20231213	110500	30953460	4440	4430	4475	4430	32
560	20231213	110400	30811115	4430	4430	4430	4430	4
561	20231213	110300	30793395	4445	4440	4445	4430	46
562	20231213	110200	30589325	4440	4445	4445	4440	7
563	20231213	110100	30558225	4450	4450	4450	4450	4
564	20231213	110000	30540425	4455	4435	4490	4435	53
565	20231213	105900	30303480	4430	4450	4485	4430	138
566	20231213	105800	29686515	4445	4445	4445	4445	0
567	20231213	105700	29686515	4445	4435	4445	4435	7
568	20231213	105600	29655440	4450	4450	4450	4430	42
569	20231213	105500	29468885	4485	4470	4485	4470	100
570	20231213	105400	29021590	4445	4445	4445	4445	4
571	20231213	105300	29003810	4480	4430	4480	4425	76
572	20231213	105200	28666265	4430	4435	4435	4430	19
573	20231213	105100	28582060	4430	4430	4430	4430	7
574	20231213	105000	28551050	4435	4435	4435	4435	2
575	20231213	104900	28542180	4430	4430	4430	4430	55
576	20231213	104800	28298530	4430	4430	4430	4430	8
577	20231213	104700	28263090	4430	4435	4435	4430	12
578	20231213	104600	28209905	4430	4430	4430	4430	51
579	20231213	104500	27983975	4430	4430	4430	4430	0
580	20231213	104400	27983975	4430	4430	4430	4430	67
581	20231213	104300	27687165	4435	4435	4435	4435	50
582	20231213	104200	27465415	4435	4435	4435	4435	6
583	20231213	104100	27438805	4435	4435	4435	4435	11
584	20231213	104000	27390020	4435	4435	4435	4435	45
585	20231213	103900	27190445	4435	4435	4440	4435	22
586	20231213	103800	27092870	4435	4435	4435	4435	4
587	20231213	103700	27075130	4435	4435	4435	4435	0
588	20231213	103600	27075130	4435	4435	4475	4435	50
589	20231213	103500	26852645	4435	4430	4435	4430	23
590	20231213	103400	26750685	4430	4430	4430	4430	37
591	20231213	103300	26586775	4430	4430	4430	4430	49
592	20231213	103200	26369705	4430	4430	4430	4430	8
593	20231213	103100	26334265	4430	4430	4430	4430	7
594	20231213	103000	26303255	4430	4430	4435	4430	53
595	20231213	102900	26068440	4430	4430	4430	4430	10
596	20231213	102800	26024140	4430	4430	4430	4430	7
597	20231213	102700	25993130	4430	4430	4430	4430	9
598	20231213	102600	25953260	4430	4435	4435	4430	103
599	20231213	102500	25496495	4435	4435	4435	4435	4
600	20231213	102400	25478755	4435	4435	4435	4435	7
601	20231213	102300	25447710	4440	4445	4445	4440	225
602	20231213	102200	24447660	4445	4445	4445	4445	358
603	20231213	102100	22856350	4445	4445	4445	4445	15
604	20231213	102000	22789675	4445	4445	4445	4445	34
605	20231213	101900	22638545	4445	4450	4465	4445	33
606	20231213	101800	22491695	4445	4445	4445	4445	7
607	20231213	101700	22460580	4445	4445	4445	4445	12
608	20231213	101600	22407240	4445	4445	4450	4445	44
609	20231213	101500	22211655	4445	4445	4445	4445	15
610	20231213	101400	22144980	4445	4445	4445	4445	0
611	20231213	101300	22144980	4445	4445	4445	4445	51
612	20231213	101200	21918285	4445	4445	4445	4445	0
613	20231213	101100	21918285	4445	4445	4445	4445	27
614	20231213	101000	21798270	4445	4445	4445	4445	47
615	20231213	100900	21589355	4445	4445	4445	4445	0
616	20231213	100800	21589355	4445	4445	4445	4445	11
617	20231213	100700	21540460	4445	4445	4445	4445	68
618	20231213	100600	21238200	4445	4445	4445	4445	7
619	20231213	100500	21207085	4445	4445	4445	4445	7
620	20231213	100400	21175970	4445	4445	4445	4445	0
621	20231213	100300	21175970	4445	4450	4450	4445	26
622	20231213	100200	21060340	4480	4450	4480	4450	160
623	20231213	100100	20348090	4455	4455	4455	4455	0
624	20231213	100000	20348090	4455	4455	4455	4455	51
625	20231213	095900	20120885	4455	4455	4455	4455	8
626	20231213	095800	20085245	4455	4455	4455	4455	7
627	20231213	095700	20054060	4455	4450	4455	4450	54
628	20231213	095600	19813665	4450	4450	4450	4450	7
629	20231213	095500	19782515	4450	4450	4450	4450	7
630	20231213	095400	19751365	4450	4450	4450	4450	16
631	20231213	095300	19680165	4450	4450	4450	4450	56
632	20231213	095200	19430965	4450	4450	4450	4450	227
633	20231213	095100	18420815	4450	4450	4450	4450	1
634	20231213	095000	18416365	4450	4455	4455	4450	68
635	20231213	094900	18113725	4450	4450	4450	4450	4
636	20231213	094800	18095925	4450	4450	4450	4450	13
637	20231213	094700	18038075	4450	4450	4450	4450	25
638	20231213	094600	17926825	4450	4450	4450	4450	10
639	20231213	094500	17882325	4450	4455	4480	4450	29
640	20231213	094400	17752900	4450	4455	4455	4450	50
641	20231213	094300	17530230	4455	4455	4455	4455	14
642	20231213	094200	17467860	4455	4455	4455	4455	15
643	20231213	094100	17401035	4455	4455	4455	4455	0
644	20231213	094000	17401035	4455	4455	4455	4455	50
645	20231213	093900	17178285	4455	4455	4455	4455	14
646	20231213	093800	17115915	4455	4455	4455	4455	9
647	20231213	093700	17075820	4455	4460	4460	4455	39
648	20231213	093600	16902015	4460	4460	4460	4460	1
649	20231213	093500	16897555	4460	4460	4460	4460	10
650	20231213	093400	16852955	4460	4480	4480	4460	50
651	20231213	093300	16629795	4510	4510	4510	4510	40
652	20231213	093200	16449395	4510	4510	4510	4510	0
653	20231213	093100	16449395	4510	4510	4510	4510	110
654	20231213	093000	15953295	4515	4485	4515	4485	603
655	20231213	092900	13231760	4485	4485	4485	4485	0
656	20231213	092800	13231760	4485	4485	4485	4485	1
657	20231213	092700	13227275	4455	4455	4455	4455	0
658	20231213	092600	13227275	4455	4455	4455	4455	0
659	20231213	092500	13227275	4455	4455	4455	4455	0
660	20231213	092400	13227275	4455	4455	4455	4455	0
661	20231213	092300	13227275	4455	4455	4455	4455	0
662	20231213	092200	13227275	4455	4455	4455	4455	0
663	20231213	092100	13227275	4455	4455	4455	4455	0
664	20231213	092000	13227275	4455	4455	4455	4455	1
665	20231213	091900	13222820	4445	4445	4445	4445	0
666	20231213	091800	13222820	4445	4445	4445	4445	0
667	20231213	091700	13222820	4445	4445	4445	4445	0
668	20231213	091600	13222820	4445	4450	4450	4445	132
669	20231213	091500	12635610	4450	4450	4450	4450	0
670	20231213	091400	12635610	4450	4450	4450	4450	0
671	20231213	091300	12635610	4450	4450	4450	4450	0
672	20231213	091200	12635610	4450	4460	4460	4450	704
673	20231213	091100	9501540	4460	4460	4460	4460	54
674	20231213	091000	9260700	4460	4470	4470	4460	304
675	20231213	090900	7904420	4475	4475	4475	4475	64
676	20231213	090800	7618020	4475	4475	4475	4475	0
677	20231213	090700	7618020	4475	4475	4475	4475	0
678	20231213	090600	7618020	4475	4475	4475	4475	0
679	20231213	090500	7618020	4475	4480	4480	4475	5
680	20231213	090400	7595635	4485	4465	4540	4465	884
681	20231213	090300	3623905	4460	4460	4460	4460	82
682	20231213	090200	3258185	4445	4445	4445	4445	0
683	20231213	090100	3258185	4445	4445	4445	4445	0
684	20231213	090000	3258185	4445	4445	4445	4445	733