KissMeData/351320/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211100	88682685	2705	2705	2705	2705	1206
3	20231213	211000	88682685	2705	2705	2705	2705	0
4	20231213	210900	88682685	2705	2705	2705	2705	0
5	20231213	210800	88682685	2705	2705	2705	2705	0
6	20231213	210700	88682685	2705	2705	2705	2705	0
7	20231213	210600	88682685	2705	2705	2705	2705	0
8	20231213	210500	88682685	2705	2705	2705	2705	0
9	20231213	210400	88682685	2705	2705	2705	2705	0
10	20231213	210300	88682685	2705	2705	2705	2705	0
11	20231213	210200	88682685	2705	2705	2705	2705	0
12	20231213	210100	88682685	2705	2705	2705	2705	0
13	20231213	210000	88682685	2705	2705	2705	2705	0
14	20231213	205900	88682685	2705	2705	2705	2705	0
15	20231213	205800	88682685	2705	2705	2705	2705	0
16	20231213	205700	88682685	2705	2705	2705	2705	0
17	20231213	205600	88682685	2705	2705	2705	2705	0
18	20231213	205500	88682685	2705	2705	2705	2705	0
19	20231213	205400	88682685	2705	2705	2705	2705	0
20	20231213	205300	88682685	2705	2705	2705	2705	0
21	20231213	205200	88682685	2705	2705	2705	2705	0
22	20231213	205100	88682685	2705	2705	2705	2705	0
23	20231213	205000	88682685	2705	2705	2705	2705	0
24	20231213	204900	88682685	2705	2705	2705	2705	0
25	20231213	204800	88682685	2705	2705	2705	2705	0
26	20231213	204700	88682685	2705	2705	2705	2705	0
27	20231213	204600	88682685	2705	2705	2705	2705	0
28	20231213	204500	88682685	2705	2705	2705	2705	0
29	20231213	204400	88682685	2705	2705	2705	2705	0
30	20231213	204300	88682685	2705	2705	2705	2705	0
31	20231213	204200	88682685	2705	2705	2705	2705	0
32	20231213	204100	88682685	2705	2705	2705	2705	1206
33	20231213	204000	88682685	2705	2705	2705	2705	0
34	20231213	203900	88682685	2705	2705	2705	2705	0
35	20231213	203800	88682685	2705	2705	2705	2705	0
36	20231213	203700	88682685	2705	2705	2705	2705	0
37	20231213	203600	88682685	2705	2705	2705	2705	0
38	20231213	203500	88682685	2705	2705	2705	2705	0
39	20231213	203400	88682685	2705	2705	2705	2705	0
40	20231213	203300	88682685	2705	2705	2705	2705	0
41	20231213	203200	88682685	2705	2705	2705	2705	0
42	20231213	203100	88682685	2705	2705	2705	2705	0
43	20231213	203000	88682685	2705	2705	2705	2705	0
44	20231213	202900	88682685	2705	2705	2705	2705	0
45	20231213	202800	88682685	2705	2705	2705	2705	0
46	20231213	202700	88682685	2705	2705	2705	2705	0
47	20231213	202600	88682685	2705	2705	2705	2705	0
48	20231213	202500	88682685	2705	2705	2705	2705	0
49	20231213	202400	88682685	2705	2705	2705	2705	0
50	20231213	202300	88682685	2705	2705	2705	2705	0
51	20231213	202200	88682685	2705	2705	2705	2705	0
52	20231213	202100	88682685	2705	2705	2705	2705	0
53	20231213	202000	88682685	2705	2705	2705	2705	0
54	20231213	201900	88682685	2705	2705	2705	2705	0
55	20231213	201800	88682685	2705	2705	2705	2705	0
56	20231213	201700	88682685	2705	2705	2705	2705	0
57	20231213	201600	88682685	2705	2705	2705	2705	0
58	20231213	201500	88682685	2705	2705	2705	2705	0
59	20231213	201400	88682685	2705	2705	2705	2705	0
60	20231213	201300	88682685	2705	2705	2705	2705	0
61	20231213	201200	88682685	2705	2705	2705	2705	0
62	20231213	201100	88682685	2705	2705	2705	2705	1206
63	20231213	201000	88682685	2705	2705	2705	2705	0
64	20231213	200900	88682685	2705	2705	2705	2705	0
65	20231213	200800	88682685	2705	2705	2705	2705	0
66	20231213	200700	88682685	2705	2705	2705	2705	0
67	20231213	200600	88682685	2705	2705	2705	2705	0
68	20231213	200500	88682685	2705	2705	2705	2705	0
69	20231213	200400	88682685	2705	2705	2705	2705	0
70	20231213	200300	88682685	2705	2705	2705	2705	0
71	20231213	200200	88682685	2705	2705	2705	2705	0
72	20231213	200100	88682685	2705	2705	2705	2705	0
73	20231213	200000	88682685	2705	2705	2705	2705	0
74	20231213	195900	88682685	2705	2705	2705	2705	0
75	20231213	195800	88682685	2705	2705	2705	2705	0
76	20231213	195700	88682685	2705	2705	2705	2705	0
77	20231213	195600	88682685	2705	2705	2705	2705	0
78	20231213	195500	88682685	2705	2705	2705	2705	0
79	20231213	195400	88682685	2705	2705	2705	2705	0
80	20231213	195300	88682685	2705	2705	2705	2705	0
81	20231213	195200	88682685	2705	2705	2705	2705	0
82	20231213	195100	88682685	2705	2705	2705	2705	0
83	20231213	195000	88682685	2705	2705	2705	2705	0
84	20231213	194900	88682685	2705	2705	2705	2705	0
85	20231213	194800	88682685	2705	2705	2705	2705	0
86	20231213	194700	88682685	2705	2705	2705	2705	0
87	20231213	194600	88682685	2705	2705	2705	2705	0
88	20231213	194500	88682685	2705	2705	2705	2705	0
89	20231213	194400	88682685	2705	2705	2705	2705	0
90	20231213	194300	88682685	2705	2705	2705	2705	0
91	20231213	194200	88682685	2705	2705	2705	2705	0
92	20231213	194100	88682685	2705	2705	2705	2705	1206
93	20231213	194000	88682685	2705	2705	2705	2705	0
94	20231213	193900	88682685	2705	2705	2705	2705	0
95	20231213	193800	88682685	2705	2705	2705	2705	0
96	20231213	193700	88682685	2705	2705	2705	2705	0
97	20231213	193600	88682685	2705	2705	2705	2705	0
98	20231213	193500	88682685	2705	2705	2705	2705	0
99	20231213	193400	88682685	2705	2705	2705	2705	0
100	20231213	193300	88682685	2705	2705	2705	2705	0
101	20231213	193200	88682685	2705	2705	2705	2705	0
102	20231213	193100	88682685	2705	2705	2705	2705	0
103	20231213	193000	88682685	2705	2705	2705	2705	0
104	20231213	192900	88682685	2705	2705	2705	2705	0
105	20231213	192800	88682685	2705	2705	2705	2705	0
106	20231213	192700	88682685	2705	2705	2705	2705	0
107	20231213	192600	88682685	2705	2705	2705	2705	0
108	20231213	192500	88682685	2705	2705	2705	2705	0
109	20231213	192400	88682685	2705	2705	2705	2705	0
110	20231213	192300	88682685	2705	2705	2705	2705	0
111	20231213	192200	88682685	2705	2705	2705	2705	0
112	20231213	192100	88682685	2705	2705	2705	2705	0
113	20231213	192000	88682685	2705	2705	2705	2705	0
114	20231213	191900	88682685	2705	2705	2705	2705	0
115	20231213	191800	88682685	2705	2705	2705	2705	0
116	20231213	191700	88682685	2705	2705	2705	2705	0
117	20231213	191600	88682685	2705	2705	2705	2705	0
118	20231213	191500	88682685	2705	2705	2705	2705	0
119	20231213	191400	88682685	2705	2705	2705	2705	0
120	20231213	191300	88682685	2705	2705	2705	2705	0
121	20231213	191200	88682685	2705	2705	2705	2705	0
122	20231213	191100	88682685	2705	2705	2705	2705	1206
123	20231213	191000	88682685	2705	2705	2705	2705	0
124	20231213	190900	88682685	2705	2705	2705	2705	0
125	20231213	190800	88682685	2705	2705	2705	2705	0
126	20231213	190700	88682685	2705	2705	2705	2705	0
127	20231213	190600	88682685	2705	2705	2705	2705	0
128	20231213	190500	88682685	2705	2705	2705	2705	0
129	20231213	190400	88682685	2705	2705	2705	2705	0
130	20231213	190300	88682685	2705	2705	2705	2705	0
131	20231213	190200	88682685	2705	2705	2705	2705	0
132	20231213	190100	88682685	2705	2705	2705	2705	0
133	20231213	190000	88682685	2705	2705	2705	2705	0
134	20231213	185900	88682685	2705	2705	2705	2705	0
135	20231213	185800	88682685	2705	2705	2705	2705	0
136	20231213	185700	88682685	2705	2705	2705	2705	0
137	20231213	185600	88682685	2705	2705	2705	2705	0
138	20231213	185500	88682685	2705	2705	2705	2705	0
139	20231213	185400	88682685	2705	2705	2705	2705	0
140	20231213	185300	88682685	2705	2705	2705	2705	0
141	20231213	185200	88682685	2705	2705	2705	2705	0
142	20231213	185100	88682685	2705	2705	2705	2705	0
143	20231213	185000	88682685	2705	2705	2705	2705	0
144	20231213	184900	88682685	2705	2705	2705	2705	0
145	20231213	184800	88682685	2705	2705	2705	2705	0
146	20231213	184700	88682685	2705	2705	2705	2705	0
147	20231213	184600	88682685	2705	2705	2705	2705	0
148	20231213	184500	88682685	2705	2705	2705	2705	0
149	20231213	184400	88682685	2705	2705	2705	2705	0
150	20231213	184300	88682685	2705	2705	2705	2705	0
151	20231213	184200	88682685	2705	2705	2705	2705	0
152	20231213	184100	88682685	2705	2705	2705	2705	1206
153	20231213	184000	88682685	2705	2705	2705	2705	0
154	20231213	183900	88682685	2705	2705	2705	2705	0
155	20231213	183800	88682685	2705	2705	2705	2705	0
156	20231213	183700	88682685	2705	2705	2705	2705	0
157	20231213	183600	88682685	2705	2705	2705	2705	0
158	20231213	183500	88682685	2705	2705	2705	2705	0
159	20231213	183400	88682685	2705	2705	2705	2705	0
160	20231213	183300	88682685	2705	2705	2705	2705	0
161	20231213	183200	88682685	2705	2705	2705	2705	0
162	20231213	183100	88682685	2705	2705	2705	2705	0
163	20231213	183000	88682685	2705	2705	2705	2705	0
164	20231213	182900	88682685	2705	2705	2705	2705	0
165	20231213	182800	88682685	2705	2705	2705	2705	0
166	20231213	182700	88682685	2705	2705	2705	2705	0
167	20231213	182600	88682685	2705	2705	2705	2705	0
168	20231213	182500	88682685	2705	2705	2705	2705	0
169	20231213	182400	88682685	2705	2705	2705	2705	0
170	20231213	182300	88682685	2705	2705	2705	2705	0
171	20231213	182200	88682685	2705	2705	2705	2705	0
172	20231213	182100	88682685	2705	2705	2705	2705	0
173	20231213	182000	88682685	2705	2705	2705	2705	0
174	20231213	181900	88682685	2705	2705	2705	2705	0
175	20231213	181800	88682685	2705	2705	2705	2705	0
176	20231213	181700	88682685	2705	2705	2705	2705	0
177	20231213	181600	88682685	2705	2705	2705	2705	0
178	20231213	181500	88682685	2705	2705	2705	2705	0
179	20231213	181400	88682685	2705	2705	2705	2705	0
180	20231213	181300	88682685	2705	2705	2705	2705	0
181	20231213	181200	88682685	2705	2705	2705	2705	0
182	20231213	181100	88682685	2705	2705	2705	2705	1206
183	20231213	181000	88682685	2705	2705	2705	2705	0
184	20231213	180900	88682685	2705	2705	2705	2705	0
185	20231213	180800	88682685	2705	2705	2705	2705	0
186	20231213	180700	88682685	2705	2705	2705	2705	0
187	20231213	180600	88682685	2705	2705	2705	2705	0
188	20231213	180500	88682685	2705	2705	2705	2705	0
189	20231213	180400	88682685	2705	2705	2705	2705	0
190	20231213	180300	88682685	2705	2705	2705	2705	0
191	20231213	180200	88682685	2705	2705	2705	2705	0
192	20231213	180100	88682685	2705	2705	2705	2705	0
193	20231213	180000	88682685	2705	2705	2705	2705	0
194	20231213	175900	88682685	2705	2705	2705	2705	0
195	20231213	175800	88682685	2705	2705	2705	2705	0
196	20231213	175700	88682685	2705	2705	2705	2705	0
197	20231213	175600	88682685	2705	2705	2705	2705	0
198	20231213	175500	88682685	2705	2705	2705	2705	0
199	20231213	175400	88682685	2705	2705	2705	2705	0
200	20231213	175300	88682685	2705	2705	2705	2705	0
201	20231213	175200	88682685	2705	2705	2705	2705	0
202	20231213	175100	88682685	2705	2705	2705	2705	0
203	20231213	175000	88682685	2705	2705	2705	2705	0
204	20231213	174900	88682685	2705	2705	2705	2705	0
205	20231213	174800	88682685	2705	2705	2705	2705	0
206	20231213	174700	88682685	2705	2705	2705	2705	0
207	20231213	174600	88682685	2705	2705	2705	2705	0
208	20231213	174500	88682685	2705	2705	2705	2705	0
209	20231213	174400	88682685	2705	2705	2705	2705	0
210	20231213	174300	88682685	2705	2705	2705	2705	0
211	20231213	174200	88682685	2705	2705	2705	2705	0
212	20231213	174100	88682685	2705	2705	2705	2705	1206
213	20231213	174000	88682685	2705	2705	2705	2705	0
214	20231213	173900	88682685	2705	2705	2705	2705	0
215	20231213	173800	88682685	2705	2705	2705	2705	0
216	20231213	173700	88682685	2705	2705	2705	2705	0
217	20231213	173600	88682685	2705	2705	2705	2705	0
218	20231213	173500	88682685	2705	2705	2705	2705	0
219	20231213	173400	88682685	2705	2705	2705	2705	0
220	20231213	173300	88682685	2705	2705	2705	2705	0
221	20231213	173200	88682685	2705	2705	2705	2705	0
222	20231213	173100	88682685	2705	2705	2705	2705	0
223	20231213	173000	88682685	2705	2705	2705	2705	0
224	20231213	172900	88682685	2705	2705	2705	2705	0
225	20231213	172800	88682685	2705	2705	2705	2705	0
226	20231213	172700	88682685	2705	2705	2705	2705	0
227	20231213	172600	88682685	2705	2705	2705	2705	0
228	20231213	172500	88682685	2705	2705	2705	2705	0
229	20231213	172400	88682685	2705	2705	2705	2705	0
230	20231213	172300	88682685	2705	2705	2705	2705	0
231	20231213	172200	88682685	2705	2705	2705	2705	0
232	20231213	172100	88682685	2705	2705	2705	2705	0
233	20231213	172000	88682685	2705	2705	2705	2705	0
234	20231213	171900	88682685	2705	2705	2705	2705	0
235	20231213	171800	88682685	2705	2705	2705	2705	0
236	20231213	171700	88682685	2705	2705	2705	2705	0
237	20231213	171600	88682685	2705	2705	2705	2705	0
238	20231213	171500	88682685	2705	2705	2705	2705	0
239	20231213	171400	88682685	2705	2705	2705	2705	0
240	20231213	171300	88682685	2705	2705	2705	2705	0
241	20231213	171200	88682685	2705	2705	2705	2705	0
242	20231213	171100	88682685	2705	2705	2705	2705	1206
243	20231213	171000	88682685	2705	2705	2705	2705	0
244	20231213	170900	88682685	2705	2705	2705	2705	0
245	20231213	170800	88682685	2705	2705	2705	2705	0
246	20231213	170700	88682685	2705	2705	2705	2705	0
247	20231213	170600	88682685	2705	2705	2705	2705	0
248	20231213	170500	88682685	2705	2705	2705	2705	0
249	20231213	170400	88682685	2705	2705	2705	2705	0
250	20231213	170300	88682685	2705	2705	2705	2705	0
251	20231213	170200	88682685	2705	2705	2705	2705	0
252	20231213	170100	88682685	2705	2705	2705	2705	0
253	20231213	170000	88682685	2705	2705	2705	2705	0
254	20231213	165900	88682685	2705	2705	2705	2705	0
255	20231213	165800	88682685	2705	2705	2705	2705	0
256	20231213	165700	88682685	2705	2705	2705	2705	0
257	20231213	165600	88682685	2705	2705	2705	2705	0
258	20231213	165500	88682685	2705	2705	2705	2705	0
259	20231213	165400	88682685	2705	2705	2705	2705	0
260	20231213	165300	88682685	2705	2705	2705	2705	0
261	20231213	165200	88682685	2705	2705	2705	2705	0
262	20231213	165100	88682685	2705	2705	2705	2705	0
263	20231213	165000	88682685	2705	2705	2705	2705	0
264	20231213	164900	88682685	2705	2705	2705	2705	0
265	20231213	164800	88682685	2705	2705	2705	2705	0
266	20231213	164700	88682685	2705	2705	2705	2705	0
267	20231213	164600	88682685	2705	2705	2705	2705	0
268	20231213	164500	88682685	2705	2705	2705	2705	0
269	20231213	164400	88682685	2705	2705	2705	2705	0
270	20231213	164300	88682685	2705	2705	2705	2705	0
271	20231213	164200	88682685	2705	2705	2705	2705	0
272	20231213	164100	88682685	2705	2705	2705	2705	1206
273	20231213	164000	88682685	2705	2705	2705	2705	0
274	20231213	163900	88682685	2705	2705	2705	2705	0
275	20231213	163800	88682685	2705	2705	2705	2705	0
276	20231213	163700	88682685	2705	2705	2705	2705	0
277	20231213	163600	88682685	2705	2705	2705	2705	0
278	20231213	163500	88682685	2705	2705	2705	2705	0
279	20231213	163400	88682685	2705	2705	2705	2705	0
280	20231213	163300	88682685	2705	2705	2705	2705	0
281	20231213	163200	88682685	2705	2705	2705	2705	0
282	20231213	163100	88682685	2705	2705	2705	2705	0
283	20231213	163000	88682685	2705	2705	2705	2705	0
284	20231213	162900	88682685	2705	2705	2705	2705	0
285	20231213	162800	88682685	2705	2705	2705	2705	0
286	20231213	162700	88682685	2705	2705	2705	2705	0
287	20231213	162600	88682685	2705	2705	2705	2705	0
288	20231213	162500	88682685	2705	2705	2705	2705	0
289	20231213	162400	88682685	2705	2705	2705	2705	0
290	20231213	162300	88682685	2705	2705	2705	2705	0
291	20231213	162200	88682685	2705	2705	2705	2705	0
292	20231213	162100	88682685	2705	2705	2705	2705	0
293	20231213	162000	88682685	2705	2705	2705	2705	0
294	20231213	161900	88682685	2705	2705	2705	2705	0
295	20231213	161800	88682685	2705	2705	2705	2705	0
296	20231213	161700	88682685	2705	2705	2705	2705	0
297	20231213	161600	88682685	2705	2705	2705	2705	0
298	20231213	161500	88682685	2705	2705	2705	2705	0
299	20231213	161400	88682685	2705	2705	2705	2705	0
300	20231213	161300	88682685	2705	2705	2705	2705	0
301	20231213	161200	88682685	2705	2705	2705	2705	0
302	20231213	161100	88682685	2705	2705	2705	2705	1206
303	20231213	161000	88682685	2705	2705	2705	2705	0
304	20231213	160900	88682685	2705	2705	2705	2705	0
305	20231213	160800	88682685	2705	2705	2705	2705	0
306	20231213	160700	88682685	2705	2705	2705	2705	0
307	20231213	160600	88682685	2705	2705	2705	2705	0
308	20231213	160500	88682685	2705	2705	2705	2705	0
309	20231213	160400	88682685	2705	2705	2705	2705	0
310	20231213	160300	88682685	2705	2705	2705	2705	0
311	20231213	160200	88682685	2705	2705	2705	2705	0
312	20231213	160100	88682685	2705	2705	2705	2705	0
313	20231213	160000	88682685	2705	2705	2705	2705	0
314	20231213	155900	88682685	2705	2705	2705	2705	0
315	20231213	155800	88682685	2705	2705	2705	2705	0
316	20231213	155700	88682685	2705	2705	2705	2705	0
317	20231213	155600	88682685	2705	2705	2705	2705	0
318	20231213	155500	88682685	2705	2705	2705	2705	0
319	20231213	155400	88682685	2705	2705	2705	2705	0
320	20231213	155300	88682685	2705	2705	2705	2705	0
321	20231213	155200	88682685	2705	2705	2705	2705	0
322	20231213	155100	88682685	2705	2705	2705	2705	0
323	20231213	155000	88682685	2705	2705	2705	2705	0
324	20231213	154900	88682685	2705	2705	2705	2705	0
325	20231213	154800	88682685	2705	2705	2705	2705	0
326	20231213	154700	88682685	2705	2705	2705	2705	0
327	20231213	154600	88682685	2705	2705	2705	2705	0
328	20231213	154500	88682685	2705	2705	2705	2705	0
329	20231213	154400	88682685	2705	2705	2705	2705	0
330	20231213	154300	88682685	2705	2705	2705	2705	0
331	20231213	154200	88682685	2705	2705	2705	2705	0
332	20231213	154100	88682685	2705	2705	2705	2705	1206
333	20231213	154000	88682685	2705	2705	2705	2705	0
334	20231213	153900	88682685	2705	2705	2705	2705	0
335	20231213	153800	88682685	2705	2705	2705	2705	0
336	20231213	153700	88682685	2705	2705	2705	2705	0
337	20231213	153600	88682685	2705	2705	2705	2705	0
338	20231213	153500	88682685	2705	2705	2705	2705	0
339	20231213	153400	88682685	2705	2705	2705	2705	0
340	20231213	153300	88682685	2705	2705	2705	2705	0
341	20231213	153200	88682685	2705	2705	2705	2705	0
342	20231213	153100	88682685	2705	2705	2705	2705	0
343	20231213	153000	88682685	2705	2705	2705	2705	1206
344	20231213	152900	85420455	2705	2705	2705	2705	0
345	20231213	152800	85420455	2705	2705	2705	2705	0
346	20231213	152700	85420455	2705	2705	2705	2705	0
347	20231213	152600	85420455	2705	2705	2705	2705	0
348	20231213	152500	85420455	2705	2705	2705	2705	0
349	20231213	152400	85420455	2705	2705	2705	2705	0
350	20231213	152300	85420455	2705	2705	2705	2705	0
351	20231213	152200	85420455	2705	2705	2705	2705	0
352	20231213	152100	85420455	2705	2705	2705	2705	0
353	20231213	152000	85420455	2705	2705	2705	2705	0
354	20231213	151900	85420455	2705	2735	2735	2705	1000
355	20231213	151800	82711455	2740	2740	2740	2740	0
356	20231213	151700	82711455	2740	2740	2740	2740	0
357	20231213	151600	82711455	2740	2740	2740	2740	0
358	20231213	151500	82711455	2740	2730	2745	2730	86
359	20231213	151400	82476135	2720	2720	2720	2720	0
360	20231213	151300	82476135	2720	2720	2720	2720	4
361	20231213	151200	82465255	2710	2710	2710	2710	0
362	20231213	151100	82465255	2710	2710	2710	2710	0
363	20231213	151000	82465255	2710	2710	2710	2710	0
364	20231213	150900	82465255	2710	2730	2730	2710	11
365	20231213	150800	82435245	2725	2725	2725	2725	0
366	20231213	150700	82435245	2725	2725	2725	2725	1
367	20231213	150600	82432520	2725	2725	2725	2725	0
368	20231213	150500	82432520	2725	2725	2725	2725	201
369	20231213	150400	81884795	2715	2745	2745	2715	600
370	20231213	150300	80245305	2750	2750	2750	2750	1
371	20231213	150200	80242555	2750	2750	2750	2750	0
372	20231213	150100	80242555	2750	2750	2750	2750	6
373	20231213	150000	80226055	2745	2745	2745	2745	0
374	20231213	145900	80226055	2745	2745	2745	2745	0
375	20231213	145800	80226055	2745	2745	2745	2745	0
376	20231213	145700	80226055	2745	2745	2745	2745	10
377	20231213	145600	80198605	2745	2745	2745	2745	0
378	20231213	145500	80198605	2745	2745	2745	2745	0
379	20231213	145400	80198605	2745	2745	2745	2745	0
380	20231213	145300	80198605	2745	2745	2745	2745	0
381	20231213	145200	80198605	2745	2745	2745	2745	40
382	20231213	145100	80088805	2750	2750	2750	2750	121
383	20231213	145000	79756055	2740	2740	2740	2740	11
384	20231213	144900	79725915	2730	2730	2730	2730	0
385	20231213	144800	79725915	2730	2730	2730	2730	100
386	20231213	144700	79452915	2725	2725	2725	2725	0
387	20231213	144600	79452915	2725	2725	2725	2725	0
388	20231213	144500	79452915	2725	2725	2725	2725	229
389	20231213	144400	78828890	2725	2725	2725	2725	1
390	20231213	144300	78826165	2725	2725	2725	2725	0
391	20231213	144200	78826165	2725	2725	2725	2725	0
392	20231213	144100	78826165	2725	2725	2725	2725	0
393	20231213	144000	78826165	2725	2725	2725	2725	0
394	20231213	143900	78826165	2725	2725	2725	2725	0
395	20231213	143800	78826165	2725	2720	2725	2720	60
396	20231213	143700	78662670	2720	2720	2720	2720	16
397	20231213	143600	78619150	2720	2715	2720	2715	1262
398	20231213	143500	75190470	2710	2710	2710	2710	0
399	20231213	143400	75190470	2710	2710	2710	2710	0
400	20231213	143300	75190470	2710	2710	2710	2710	0
401	20231213	143200	75190470	2710	2710	2710	2710	0
402	20231213	143100	75190470	2710	2710	2710	2710	50
403	20231213	143000	75054970	2710	2710	2710	2710	0
404	20231213	142900	75054970	2710	2710	2710	2710	100
405	20231213	142800	74783970	2710	2710	2710	2710	0
406	20231213	142700	74783970	2710	2715	2715	2710	105
407	20231213	142600	74499395	2710	2710	2710	2710	200
408	20231213	142500	73957395	2715	2715	2715	2715	5
409	20231213	142400	73943820	2720	2720	2720	2720	0
410	20231213	142300	73943820	2720	2720	2720	2720	0
411	20231213	142200	73943820	2720	2720	2720	2720	4
412	20231213	142100	73932940	2720	2720	2720	2720	0
413	20231213	142000	73932940	2720	2720	2720	2720	2
414	20231213	141900	73927500	2710	2710	2710	2710	0
415	20231213	141800	73927500	2710	2710	2710	2710	0
416	20231213	141700	73927500	2710	2710	2710	2710	0
417	20231213	141600	73927500	2710	2715	2715	2710	200
418	20231213	141500	73385495	2725	2725	2725	2725	0
419	20231213	141400	73385495	2725	2710	2725	2710	499
420	20231213	141300	72027220	2720	2720	2720	2720	25
421	20231213	141200	71959220	2710	2710	2710	2710	0
422	20231213	141100	71959220	2710	2710	2710	2710	0
423	20231213	141000	71959220	2710	2710	2710	2710	0
424	20231213	140900	71959220	2710	2710	2710	2710	0
425	20231213	140800	71959220	2710	2710	2710	2710	0
426	20231213	140700	71959220	2710	2710	2710	2710	0
427	20231213	140600	71959220	2710	2710	2710	2710	0
428	20231213	140500	71959220	2710	2710	2710	2710	0
429	20231213	140400	71959220	2710	2735	2745	2705	5370
430	20231213	140300	57360185	2740	2740	2740	2740	270
431	20231213	140200	56620385	2740	2755	2755	2740	5622
432	20231213	140100	41208480	2755	2755	2755	2755	318
433	20231213	140000	40332390	2755	2755	2755	2755	0
434	20231213	135900	40332390	2755	2755	2755	2755	0
435	20231213	135800	40332390	2755	2755	2755	2755	169
436	20231213	135700	39866795	2760	2760	2760	2760	0
437	20231213	135600	39866795	2760	2760	2760	2760	100
438	20231213	135500	39590795	2760	2760	2760	2760	100
439	20231213	135400	39314795	2760	2760	2760	2760	50
440	20231213	135300	39176795	2760	2760	2760	2760	0
441	20231213	135200	39176795	2760	2760	2760	2760	0
442	20231213	135100	39176795	2760	2760	2760	2760	0
443	20231213	135000	39176795	2760	2760	2760	2760	0
444	20231213	134900	39176795	2760	2760	2760	2760	0
445	20231213	134800	39176795	2760	2760	2760	2760	0
446	20231213	134700	39176795	2760	2760	2760	2760	0
447	20231213	134600	39176795	2760	2760	2760	2760	1
448	20231213	134500	39174035	2755	2755	2755	2755	0
449	20231213	134400	39174035	2755	2755	2755	2755	0
450	20231213	134300	39174035	2755	2755	2755	2755	116
451	20231213	134200	38854455	2755	2755	2755	2755	0
452	20231213	134100	38854455	2755	2755	2755	2755	0
453	20231213	134000	38854455	2755	2755	2755	2755	0
454	20231213	133900	38854455	2755	2755	2755	2755	0
455	20231213	133800	38854455	2755	2755	2755	2755	0
456	20231213	133700	38854455	2755	2755	2755	2755	0
457	20231213	133600	38854455	2755	2755	2755	2755	0
458	20231213	133500	38854455	2755	2750	2755	2750	22
459	20231213	133400	38793950	2750	2750	2750	2750	35
460	20231213	133300	38697700	2750	2750	2750	2750	50
461	20231213	133200	38560200	2755	2755	2755	2755	0
462	20231213	133100	38560200	2755	2755	2755	2755	0
463	20231213	133000	38560200	2755	2755	2755	2755	0
464	20231213	132900	38560200	2755	2755	2755	2755	0
465	20231213	132800	38560200	2755	2755	2755	2755	100
466	20231213	132700	38284700	2755	2755	2755	2755	0
467	20231213	132600	38284700	2755	2755	2755	2755	0
468	20231213	132500	38284700	2755	2755	2755	2755	0
469	20231213	132400	38284700	2755	2755	2755	2755	0
470	20231213	132300	38284700	2755	2755	2755	2755	0
471	20231213	132200	38284700	2755	2755	2755	2755	0
472	20231213	132100	38284700	2755	2755	2755	2755	0
473	20231213	132000	38284700	2755	2755	2755	2755	0
474	20231213	131900	38284700	2755	2755	2755	2755	0
475	20231213	131800	38284700	2755	2755	2755	2755	0
476	20231213	131700	38284700	2755	2755	2755	2755	0
477	20231213	131600	38284700	2755	2755	2755	2755	181
478	20231213	131500	37786045	2755	2755	2755	2755	0
479	20231213	131400	37786045	2755	2745	2755	2745	2
480	20231213	131300	37780545	2745	2745	2745	2745	0
481	20231213	131200	37780545	2745	2745	2745	2745	0
482	20231213	131100	37780545	2745	2745	2745	2745	111
483	20231213	131000	37475850	2755	2755	2755	2755	0
484	20231213	130900	37475850	2755	2755	2755	2755	0
485	20231213	130800	37475850	2755	2755	2755	2755	100
486	20231213	130700	37200350	2755	2755	2755	2755	1
487	20231213	130600	37197595	2745	2745	2745	2745	0
488	20231213	130500	37197595	2745	2745	2745	2745	0
489	20231213	130400	37197595	2745	2745	2745	2745	0
490	20231213	130300	37197595	2745	2745	2745	2745	0
491	20231213	130200	37197595	2745	2745	2745	2745	0
492	20231213	130100	37197595	2745	2745	2745	2745	0
493	20231213	130000	37197595	2745	2745	2745	2745	0
494	20231213	125900	37197595	2745	2745	2745	2745	159
495	20231213	125800	36761140	2745	2745	2745	2745	0
496	20231213	125700	36761140	2745	2745	2745	2745	0
497	20231213	125600	36761140	2745	2745	2745	2745	0
498	20231213	125500	36761140	2745	2745	2745	2745	0
499	20231213	125400	36761140	2745	2745	2745	2745	0
500	20231213	125300	36761140	2745	2745	2745	2745	0
501	20231213	125200	36761140	2745	2745	2745	2745	0
502	20231213	125100	36761140	2745	2745	2745	2745	0
503	20231213	125000	36761140	2745	2745	2745	2745	441
504	20231213	124900	35550595	2745	2745	2745	2745	229
505	20231213	124800	34921990	2740	2740	2740	2740	339
506	20231213	124700	33993130	2735	2735	2735	2735	0
507	20231213	124600	33993130	2735	2735	2735	2735	0
508	20231213	124500	33993130	2735	2735	2735	2735	17
509	20231213	124400	33946635	2735	2735	2735	2735	0
510	20231213	124300	33946635	2735	2735	2735	2735	0
511	20231213	124200	33946635	2735	2735	2735	2735	0
512	20231213	124100	33946635	2735	2735	2735	2735	0
513	20231213	124000	33946635	2735	2735	2735	2735	0
514	20231213	123900	33946635	2735	2735	2735	2735	0
515	20231213	123800	33946635	2735	2735	2735	2735	374
516	20231213	123700	32923745	2735	2735	2735	2735	0
517	20231213	123600	32923745	2735	2735	2735	2735	0
518	20231213	123500	32923745	2735	2735	2735	2735	10
519	20231213	123400	32896395	2735	2735	2735	2735	0
520	20231213	123300	32896395	2735	2735	2735	2735	0
521	20231213	123200	32896395	2735	2735	2735	2735	50
522	20231213	123100	32759645	2735	2735	2735	2735	100
523	20231213	123000	32486145	2735	2735	2735	2735	0
524	20231213	122900	32486145	2735	2735	2735	2735	0
525	20231213	122800	32486145	2735	2735	2735	2735	0
526	20231213	122700	32486145	2735	2735	2735	2735	0
527	20231213	122600	32486145	2735	2735	2735	2735	0
528	20231213	122500	32486145	2735	2730	2735	2730	132
529	20231213	122400	32125625	2735	2735	2735	2735	0
530	20231213	122300	32125625	2735	2735	2735	2735	676
531	20231213	122200	30276765	2740	2740	2740	2740	0
532	20231213	122100	30276765	2740	2740	2740	2740	139
533	20231213	122000	29895905	2740	2740	2740	2740	500
534	20231213	121900	28525905	2745	2745	2745	2745	0
535	20231213	121800	28525905	2745	2745	2745	2745	330
536	20231213	121700	27620055	2745	2745	2745	2745	100
537	20231213	121600	27345555	2750	2750	2750	2750	22
538	20231213	121500	27285055	2750	2755	2760	2750	1550
539	20231213	121400	23019450	2755	2755	2755	2755	0
540	20231213	121300	23019450	2755	2760	2760	2755	754
541	20231213	121200	20940920	2765	2765	2765	2765	0
542	20231213	121100	20940920	2765	2765	2765	2765	2
543	20231213	121000	20935390	2765	2765	2765	2765	0
544	20231213	120900	20935390	2765	2765	2765	2765	0
545	20231213	120800	20935390	2765	2765	2765	2765	0
546	20231213	120700	20935390	2765	2765	2765	2765	0
547	20231213	120600	20935390	2765	2765	2765	2765	10
548	20231213	120500	20907740	2765	2765	2765	2765	1
549	20231213	120400	20904975	2760	2760	2760	2760	300
550	20231213	120300	20076975	2770	2770	2770	2770	0
551	20231213	120200	20076975	2770	2770	2770	2770	0
552	20231213	120100	20076975	2770	2770	2770	2770	0
553	20231213	120000	20076975	2770	2770	2770	2770	0
554	20231213	115900	20076975	2770	2770	2770	2770	0
555	20231213	115800	20076975	2770	2770	2770	2770	0
556	20231213	115700	20076975	2770	2770	2770	2770	0
557	20231213	115600	20076975	2770	2770	2770	2770	1
558	20231213	115500	20074205	2765	2765	2765	2765	200
559	20231213	115400	19521205	2765	2765	2765	2765	89
560	20231213	115300	19275120	2775	2775	2775	2775	0
561	20231213	115200	19275120	2775	2775	2775	2775	0
562	20231213	115100	19275120	2775	2775	2775	2775	0
563	20231213	115000	19275120	2775	2775	2775	2775	0
564	20231213	114900	19275120	2775	2775	2775	2775	0
565	20231213	114800	19275120	2775	2775	2775	2775	0
566	20231213	114700	19275120	2775	2775	2775	2775	10
567	20231213	114600	19247370	2775	2775	2775	2775	7
568	20231213	114500	19227945	2775	2775	2775	2775	0
569	20231213	114400	19227945	2775	2775	2775	2775	0
570	20231213	114300	19227945	2775	2775	2775	2775	0
571	20231213	114200	19227945	2775	2775	2775	2775	10
572	20231213	114100	19200195	2775	2775	2775	2775	0
573	20231213	114000	19200195	2775	2775	2775	2775	0
574	20231213	113900	19200195	2775	2775	2775	2775	0
575	20231213	113800	19200195	2775	2775	2775	2775	0
576	20231213	113700	19200195	2775	2775	2775	2775	1
577	20231213	113600	19197420	2765	2765	2765	2765	0
578	20231213	113500	19197420	2765	2765	2765	2765	0
579	20231213	113400	19197420	2765	2765	2765	2765	0
580	20231213	113300	19197420	2765	2765	2765	2765	0
581	20231213	113200	19197420	2765	2765	2765	2765	0
582	20231213	113100	19197420	2765	2765	2765	2765	0
583	20231213	113000	19197420	2765	2765	2765	2765	0
584	20231213	112900	19197420	2765	2765	2765	2765	0
585	20231213	112800	19197420	2765	2765	2765	2765	0
586	20231213	112700	19197420	2765	2765	2765	2765	0
587	20231213	112600	19197420	2765	2765	2765	2765	0
588	20231213	112500	19197420	2765	2770	2780	2765	3039
589	20231213	112400	10790995	2765	2770	2770	2765	149
590	20231213	112300	10378500	2770	2770	2770	2770	300
591	20231213	112200	9547500	2770	2775	2775	2770	51
592	20231213	112100	9406225	2800	2800	2800	2800	0
593	20231213	112000	9406225	2800	2800	2800	2800	0
594	20231213	111900	9406225	2800	2790	2800	2790	285
595	20231213	111800	8609575	2775	2775	2775	2775	0
596	20231213	111700	8609575	2775	2775	2775	2775	0
597	20231213	111600	8609575	2775	2775	2775	2775	0
598	20231213	111500	8609575	2775	2775	2775	2775	0
599	20231213	111400	8609575	2775	2775	2775	2775	0
600	20231213	111300	8609575	2775	2775	2775	2775	30
601	20231213	111200	8526325	2800	2800	2800	2800	0
602	20231213	111100	8526325	2800	2800	2800	2800	0
603	20231213	111000	8526325	2800	2800	2800	2800	25
604	20231213	110900	8456325	2800	2800	2800	2800	0
605	20231213	110800	8456325	2800	2800	2800	2800	0
606	20231213	110700	8456325	2800	2800	2800	2800	0
607	20231213	110600	8456325	2800	2800	2800	2800	0
608	20231213	110500	8456325	2800	2800	2800	2800	0
609	20231213	110400	8456325	2800	2800	2800	2800	0
610	20231213	110300	8456325	2800	2800	2800	2800	0
611	20231213	110200	8456325	2800	2800	2800	2800	0
612	20231213	110100	8456325	2800	2800	2800	2800	0
613	20231213	110000	8456325	2800	2800	2800	2800	0
614	20231213	105900	8456325	2800	2800	2800	2800	0
615	20231213	105800	8456325	2800	2800	2800	2800	0
616	20231213	105700	8456325	2800	2800	2800	2800	0
617	20231213	105600	8456325	2800	2800	2800	2800	0
618	20231213	105500	8456325	2800	2800	2800	2800	0
619	20231213	105400	8456325	2800	2800	2800	2800	0
620	20231213	105300	8456325	2800	2800	2800	2800	0
621	20231213	105200	8456325	2800	2800	2800	2800	0
622	20231213	105100	8456325	2800	2800	2800	2800	0
623	20231213	105000	8456325	2800	2800	2800	2800	0
624	20231213	104900	8456325	2800	2800	2800	2800	3
625	20231213	104800	8447925	2800	2800	2800	2800	0
626	20231213	104700	8447925	2800	2800	2800	2800	0
627	20231213	104600	8447925	2800	2800	2800	2800	0
628	20231213	104500	8447925	2800	2800	2800	2800	0
629	20231213	104400	8447925	2800	2800	2800	2800	0
630	20231213	104300	8447925	2800	2800	2800	2800	1
631	20231213	104200	8445125	2775	2775	2775	2775	0
632	20231213	104100	8445125	2775	2775	2775	2775	1
633	20231213	104000	8442350	2795	2775	2795	2775	147
634	20231213	103900	8033335	2775	2775	2775	2775	0
635	20231213	103800	8033335	2775	2775	2775	2775	0
636	20231213	103700	8033335	2775	2785	2785	2775	25
637	20231213	103600	7963740	2785	2785	2785	2785	1
638	20231213	103500	7960955	2775	2775	2775	2775	0
639	20231213	103400	7960955	2775	2775	2775	2775	0
640	20231213	103300	7960955	2775	2775	2775	2775	0
641	20231213	103200	7960955	2775	2775	2775	2775	19
642	20231213	103100	7908230	2785	2785	2785	2785	0
643	20231213	103000	7908230	2785	2785	2785	2785	0
644	20231213	102900	7908230	2785	2785	2785	2785	0
645	20231213	102800	7908230	2785	2785	2785	2785	0
646	20231213	102700	7908230	2785	2785	2785	2785	66
647	20231213	102600	7724420	2785	2785	2785	2785	0
648	20231213	102500	7724420	2785	2785	2785	2785	0
649	20231213	102400	7724420	2785	2785	2785	2785	0
650	20231213	102300	7724420	2785	2785	2785	2785	0
651	20231213	102200	7724420	2785	2785	2785	2785	0
652	20231213	102100	7724420	2785	2785	2785	2785	0
653	20231213	102000	7724420	2785	2785	2785	2785	0
654	20231213	101900	7724420	2785	2785	2785	2785	0
655	20231213	101800	7724420	2785	2785	2785	2785	0
656	20231213	101700	7724420	2785	2785	2785	2785	1
657	20231213	101600	7721635	2770	2770	2770	2770	0
658	20231213	101500	7721635	2770	2770	2770	2770	0
659	20231213	101400	7721635	2770	2770	2770	2770	0
660	20231213	101300	7721635	2770	2770	2770	2770	0
661	20231213	101200	7721635	2770	2770	2770	2770	0
662	20231213	101100	7721635	2770	2770	2770	2770	0
663	20231213	101000	7721635	2770	2770	2770	2770	219
664	20231213	100900	7115005	2785	2785	2785	2785	0
665	20231213	100800	7115005	2785	2785	2785	2785	0
666	20231213	100700	7115005	2785	2785	2785	2785	0
667	20231213	100600	7115005	2785	2785	2785	2785	0
668	20231213	100500	7115005	2785	2785	2785	2785	0
669	20231213	100400	7115005	2785	2785	2785	2785	0
670	20231213	100300	7115005	2785	2785	2785	2785	2
671	20231213	100200	7109435	2785	2785	2785	2785	1
672	20231213	100100	7106650	2775	2775	2775	2775	0
673	20231213	100000	7106650	2775	2775	2775	2775	0
674	20231213	095900	7106650	2775	2775	2775	2775	1
675	20231213	095800	7103875	2775	2775	2775	2775	26
676	20231213	095700	7031725	2775	2775	2775	2775	25
677	20231213	095600	6962350	2775	2775	2775	2775	71
678	20231213	095500	6765325	2775	2775	2775	2775	58
679	20231213	095400	6604375	2785	2785	2785	2785	0
680	20231213	095300	6604375	2785	2785	2785	2785	0
681	20231213	095200	6604375	2785	2785	2785	2785	0
682	20231213	095100	6604375	2785	2785	2785	2785	1
683	20231213	095000	6601590	2785	2785	2785	2785	10
684	20231213	094900	6573740	2785	2785	2785	2785	0
685	20231213	094800	6573740	2785	2785	2785	2785	215
686	20231213	094700	5974965	2775	2775	2775	2770	70
687	20231213	094600	5780830	2770	2770	2770	2770	50
688	20231213	094500	5642330	2770	2770	2770	2770	0
689	20231213	094400	5642330	2770	2770	2770	2770	0
690	20231213	094300	5642330	2770	2770	2770	2770	1
691	20231213	094200	5639560	2805	2805	2805	2805	0
692	20231213	094100	5639560	2805	2805	2805	2805	0
693	20231213	094000	5639560	2805	2805	2805	2805	0
694	20231213	093900	5639560	2805	2805	2805	2805	0
695	20231213	093800	5639560	2805	2805	2805	2805	0
696	20231213	093700	5639560	2805	2805	2805	2805	25
697	20231213	093600	5569435	2770	2770	2770	2770	0
698	20231213	093500	5569435	2770	2770	2770	2770	653
699	20231213	093400	3760625	2770	2770	2770	2770	0
700	20231213	093300	3760625	2770	2770	2770	2770	0
701	20231213	093200	3760625	2770	2770	2770	2770	340
702	20231213	093100	2818825	2805	2805	2805	2805	0
703	20231213	093000	2818825	2805	2805	2805	2805	0
704	20231213	092900	2818825	2805	2805	2805	2805	305
705	20231213	092800	1963300	2765	2765	2765	2765	0
706	20231213	092700	1963300	2765	2765	2765	2765	0
707	20231213	092600	1963300	2765	2765	2765	2765	0
708	20231213	092500	1963300	2765	2765	2765	2765	300
709	20231213	092400	1133800	2775	2775	2775	2775	0
710	20231213	092300	1133800	2775	2785	2785	2775	18
711	20231213	092200	1083820	2785	2785	2785	2785	0
712	20231213	092100	1083820	2785	2785	2785	2785	0
713	20231213	092000	1083820	2785	2785	2785	2785	0
714	20231213	091900	1083820	2785	2785	2785	2785	0
715	20231213	091800	1083820	2785	2785	2785	2785	0
716	20231213	091700	1083820	2785	2785	2785	2785	42
717	20231213	091600	966850	2785	2785	2785	2785	0
718	20231213	091500	966850	2785	2785	2785	2785	30
719	20231213	091400	883300	2805	2805	2805	2805	0
720	20231213	091300	883300	2805	2805	2805	2805	0
721	20231213	091200	883300	2805	2805	2805	2805	0
722	20231213	091100	883300	2805	2805	2805	2805	0
723	20231213	091000	883300	2805	2805	2805	2805	6
724	20231213	090900	866470	2805	2805	2805	2805	0
725	20231213	090800	866470	2805	2805	2805	2805	0
726	20231213	090700	866470	2805	2805	2805	2805	26
727	20231213	090600	793540	2785	2785	2785	2785	0
728	20231213	090500	793540	2785	2785	2785	2785	40
729	20231213	090400	682140	2785	2785	2785	2785	0
730	20231213	090300	682140	2785	2785	2785	2785	3
731	20231213	090200	673785	2805	2805	2805	2805	32
732	20231213	090100	584025	2805	2805	2805	2805	17
733	20231213	090000	536340	2805	2805	2805	2805	118