KissMeData/220180/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203700	92552375	2870	2870	2870	2870	1700
3	20231208	203600	92552375	2870	2870	2870	2870	0
4	20231208	203500	92552375	2870	2870	2870	2870	0
5	20231208	203400	92552375	2870	2870	2870	2870	0
6	20231208	203300	92552375	2870	2870	2870	2870	0
7	20231208	203200	92552375	2870	2870	2870	2870	0
8	20231208	203100	92552375	2870	2870	2870	2870	0
9	20231208	203000	92552375	2870	2870	2870	2870	0
10	20231208	202900	92552375	2870	2870	2870	2870	0
11	20231208	202800	92552375	2870	2870	2870	2870	0
12	20231208	202700	92552375	2870	2870	2870	2870	0
13	20231208	202600	92552375	2870	2870	2870	2870	0
14	20231208	202500	92552375	2870	2870	2870	2870	0
15	20231208	202400	92552375	2870	2870	2870	2870	0
16	20231208	202300	92552375	2870	2870	2870	2870	0
17	20231208	202200	92552375	2870	2870	2870	2870	0
18	20231208	202100	92552375	2870	2870	2870	2870	0
19	20231208	202000	92552375	2870	2870	2870	2870	0
20	20231208	201900	92552375	2870	2870	2870	2870	0
21	20231208	201800	92552375	2870	2870	2870	2870	0
22	20231208	201700	92552375	2870	2870	2870	2870	0
23	20231208	201600	92552375	2870	2870	2870	2870	0
24	20231208	201500	92552375	2870	2870	2870	2870	0
25	20231208	201400	92552375	2870	2870	2870	2870	0
26	20231208	201300	92552375	2870	2870	2870	2870	0
27	20231208	201200	92552375	2870	2870	2870	2870	0
28	20231208	201100	92552375	2870	2870	2870	2870	0
29	20231208	201000	92552375	2870	2870	2870	2870	0
30	20231208	200900	92552375	2870	2870	2870	2870	0
31	20231208	200800	92552375	2870	2870	2870	2870	0
32	20231208	200700	92552375	2870	2870	2870	2870	1700
33	20231208	200600	92552375	2870	2870	2870	2870	0
34	20231208	200500	92552375	2870	2870	2870	2870	0
35	20231208	200400	92552375	2870	2870	2870	2870	0
36	20231208	200300	92552375	2870	2870	2870	2870	0
37	20231208	200200	92552375	2870	2870	2870	2870	0
38	20231208	200100	92552375	2870	2870	2870	2870	0
39	20231208	200000	92552375	2870	2870	2870	2870	0
40	20231208	195900	92552375	2870	2870	2870	2870	0
41	20231208	195800	92552375	2870	2870	2870	2870	0
42	20231208	195700	92552375	2870	2870	2870	2870	0
43	20231208	195600	92552375	2870	2870	2870	2870	0
44	20231208	195500	92552375	2870	2870	2870	2870	0
45	20231208	195400	92552375	2870	2870	2870	2870	0
46	20231208	195300	92552375	2870	2870	2870	2870	0
47	20231208	195200	92552375	2870	2870	2870	2870	0
48	20231208	195100	92552375	2870	2870	2870	2870	0
49	20231208	195000	92552375	2870	2870	2870	2870	0
50	20231208	194900	92552375	2870	2870	2870	2870	0
51	20231208	194800	92552375	2870	2870	2870	2870	0
52	20231208	194700	92552375	2870	2870	2870	2870	0
53	20231208	194600	92552375	2870	2870	2870	2870	0
54	20231208	194500	92552375	2870	2870	2870	2870	0
55	20231208	194400	92552375	2870	2870	2870	2870	0
56	20231208	194300	92552375	2870	2870	2870	2870	0
57	20231208	194200	92552375	2870	2870	2870	2870	0
58	20231208	194100	92552375	2870	2870	2870	2870	0
59	20231208	194000	92552375	2870	2870	2870	2870	0
60	20231208	193900	92552375	2870	2870	2870	2870	0
61	20231208	193800	92552375	2870	2870	2870	2870	0
62	20231208	193700	92552375	2870	2870	2870	2870	1700
63	20231208	193600	92552375	2870	2870	2870	2870	0
64	20231208	193500	92552375	2870	2870	2870	2870	0
65	20231208	193400	92552375	2870	2870	2870	2870	0
66	20231208	193300	92552375	2870	2870	2870	2870	0
67	20231208	193200	92552375	2870	2870	2870	2870	0
68	20231208	193100	92552375	2870	2870	2870	2870	0
69	20231208	193000	92552375	2870	2870	2870	2870	0
70	20231208	192900	92552375	2870	2870	2870	2870	0
71	20231208	192800	92552375	2870	2870	2870	2870	0
72	20231208	192700	92552375	2870	2870	2870	2870	0
73	20231208	192600	92552375	2870	2870	2870	2870	0
74	20231208	192500	92552375	2870	2870	2870	2870	0
75	20231208	192400	92552375	2870	2870	2870	2870	0
76	20231208	192300	92552375	2870	2870	2870	2870	0
77	20231208	192200	92552375	2870	2870	2870	2870	0
78	20231208	192100	92552375	2870	2870	2870	2870	0
79	20231208	192000	92552375	2870	2870	2870	2870	0
80	20231208	191900	92552375	2870	2870	2870	2870	0
81	20231208	191800	92552375	2870	2870	2870	2870	0
82	20231208	191700	92552375	2870	2870	2870	2870	0
83	20231208	191600	92552375	2870	2870	2870	2870	0
84	20231208	191500	92552375	2870	2870	2870	2870	0
85	20231208	191400	92552375	2870	2870	2870	2870	0
86	20231208	191300	92552375	2870	2870	2870	2870	0
87	20231208	191200	92552375	2870	2870	2870	2870	0
88	20231208	191100	92552375	2870	2870	2870	2870	0
89	20231208	191000	92552375	2870	2870	2870	2870	0
90	20231208	190900	92552375	2870	2870	2870	2870	0
91	20231208	190800	92552375	2870	2870	2870	2870	0
92	20231208	190700	92552375	2870	2870	2870	2870	1700
93	20231208	190600	92552375	2870	2870	2870	2870	0
94	20231208	190500	92552375	2870	2870	2870	2870	0
95	20231208	190400	92552375	2870	2870	2870	2870	0
96	20231208	190300	92552375	2870	2870	2870	2870	0
97	20231208	190200	92552375	2870	2870	2870	2870	0
98	20231208	190100	92552375	2870	2870	2870	2870	0
99	20231208	190000	92552375	2870	2870	2870	2870	0
100	20231208	185900	92552375	2870	2870	2870	2870	0
101	20231208	185800	92552375	2870	2870	2870	2870	0
102	20231208	185700	92552375	2870	2870	2870	2870	0
103	20231208	185600	92552375	2870	2870	2870	2870	0
104	20231208	185500	92552375	2870	2870	2870	2870	0
105	20231208	185400	92552375	2870	2870	2870	2870	0
106	20231208	185300	92552375	2870	2870	2870	2870	0
107	20231208	185200	92552375	2870	2870	2870	2870	0
108	20231208	185100	92552375	2870	2870	2870	2870	0
109	20231208	185000	92552375	2870	2870	2870	2870	0
110	20231208	184900	92552375	2870	2870	2870	2870	0
111	20231208	184800	92552375	2870	2870	2870	2870	0
112	20231208	184700	92552375	2870	2870	2870	2870	0
113	20231208	184600	92552375	2870	2870	2870	2870	0
114	20231208	184500	92552375	2870	2870	2870	2870	0
115	20231208	184400	92552375	2870	2870	2870	2870	0
116	20231208	184300	92552375	2870	2870	2870	2870	0
117	20231208	184200	92552375	2870	2870	2870	2870	0
118	20231208	184100	92552375	2870	2870	2870	2870	0
119	20231208	184000	92552375	2870	2870	2870	2870	0
120	20231208	183900	92552375	2870	2870	2870	2870	0
121	20231208	183800	92552375	2870	2870	2870	2870	0
122	20231208	183700	92552375	2870	2870	2870	2870	1700
123	20231208	183600	92552375	2870	2870	2870	2870	0
124	20231208	183500	92552375	2870	2870	2870	2870	0
125	20231208	183400	92552375	2870	2870	2870	2870	0
126	20231208	183300	92552375	2870	2870	2870	2870	0
127	20231208	183200	92552375	2870	2870	2870	2870	0
128	20231208	183100	92552375	2870	2870	2870	2870	0
129	20231208	183000	92552375	2870	2870	2870	2870	0
130	20231208	182900	92552375	2870	2870	2870	2870	0
131	20231208	182800	92552375	2870	2870	2870	2870	0
132	20231208	182700	92552375	2870	2870	2870	2870	0
133	20231208	182600	92552375	2870	2870	2870	2870	0
134	20231208	182500	92552375	2870	2870	2870	2870	0
135	20231208	182400	92552375	2870	2870	2870	2870	0
136	20231208	182300	92552375	2870	2870	2870	2870	0
137	20231208	182200	92552375	2870	2870	2870	2870	0
138	20231208	182100	92552375	2870	2870	2870	2870	0
139	20231208	182000	92552375	2870	2870	2870	2870	0
140	20231208	181900	92552375	2870	2870	2870	2870	0
141	20231208	181800	92552375	2870	2870	2870	2870	0
142	20231208	181700	92552375	2870	2870	2870	2870	0
143	20231208	181600	92552375	2870	2870	2870	2870	0
144	20231208	181500	92552375	2870	2870	2870	2870	0
145	20231208	181400	92552375	2870	2870	2870	2870	0
146	20231208	181300	92552375	2870	2870	2870	2870	0
147	20231208	181200	92552375	2870	2870	2870	2870	0
148	20231208	181100	92552375	2870	2870	2870	2870	0
149	20231208	181000	92552375	2870	2870	2870	2870	0
150	20231208	180900	92552375	2870	2870	2870	2870	0
151	20231208	180800	92552375	2870	2870	2870	2870	0
152	20231208	180700	92552375	2870	2870	2870	2870	1700
153	20231208	180600	92552375	2870	2870	2870	2870	0
154	20231208	180500	92552375	2870	2870	2870	2870	0
155	20231208	180400	92552375	2870	2870	2870	2870	0
156	20231208	180300	92552375	2870	2870	2870	2870	0
157	20231208	180200	92552375	2870	2870	2870	2870	0
158	20231208	180100	92552375	2870	2870	2870	2870	0
159	20231208	180000	92552375	2870	2870	2870	2870	0
160	20231208	175900	92552375	2870	2870	2870	2870	0
161	20231208	175800	92552375	2870	2870	2870	2870	0
162	20231208	175700	92552375	2870	2870	2870	2870	0
163	20231208	175600	92552375	2870	2870	2870	2870	0
164	20231208	175500	92552375	2870	2870	2870	2870	0
165	20231208	175400	92552375	2870	2870	2870	2870	0
166	20231208	175300	92552375	2870	2870	2870	2870	0
167	20231208	175200	92552375	2870	2870	2870	2870	0
168	20231208	175100	92552375	2870	2870	2870	2870	0
169	20231208	175000	92552375	2870	2870	2870	2870	0
170	20231208	174900	92552375	2870	2870	2870	2870	0
171	20231208	174800	92552375	2870	2870	2870	2870	0
172	20231208	174700	92552375	2870	2870	2870	2870	0
173	20231208	174600	92552375	2870	2870	2870	2870	0
174	20231208	174500	92552375	2870	2870	2870	2870	0
175	20231208	174400	92552375	2870	2870	2870	2870	0
176	20231208	174300	92552375	2870	2870	2870	2870	0
177	20231208	174200	92552375	2870	2870	2870	2870	0
178	20231208	174100	92552375	2870	2870	2870	2870	0
179	20231208	174000	92552375	2870	2870	2870	2870	0
180	20231208	173900	92552375	2870	2870	2870	2870	0
181	20231208	173800	92552375	2870	2870	2870	2870	0
182	20231208	173700	92552375	2870	2870	2870	2870	1700
183	20231208	173600	92552375	2870	2870	2870	2870	0
184	20231208	173500	92552375	2870	2870	2870	2870	0
185	20231208	173400	92552375	2870	2870	2870	2870	0
186	20231208	173300	92552375	2870	2870	2870	2870	0
187	20231208	173200	92552375	2870	2870	2870	2870	0
188	20231208	173100	92552375	2870	2870	2870	2870	0
189	20231208	173000	92552375	2870	2870	2870	2870	0
190	20231208	172900	92552375	2870	2870	2870	2870	0
191	20231208	172800	92552375	2870	2870	2870	2870	0
192	20231208	172700	92552375	2870	2870	2870	2870	0
193	20231208	172600	92552375	2870	2870	2870	2870	0
194	20231208	172500	92552375	2870	2870	2870	2870	0
195	20231208	172400	92552375	2870	2870	2870	2870	0
196	20231208	172300	92552375	2870	2870	2870	2870	0
197	20231208	172200	92552375	2870	2870	2870	2870	0
198	20231208	172100	92552375	2870	2870	2870	2870	0
199	20231208	172000	92552375	2870	2870	2870	2870	0
200	20231208	171900	92552375	2870	2870	2870	2870	0
201	20231208	171800	92552375	2870	2870	2870	2870	0
202	20231208	171700	92552375	2870	2870	2870	2870	0
203	20231208	171600	92552375	2870	2870	2870	2870	0
204	20231208	171500	92552375	2870	2870	2870	2870	0
205	20231208	171400	92552375	2870	2870	2870	2870	0
206	20231208	171300	92552375	2870	2870	2870	2870	0
207	20231208	171200	92552375	2870	2870	2870	2870	0
208	20231208	171100	92552375	2870	2870	2870	2870	0
209	20231208	171000	92552375	2870	2870	2870	2870	0
210	20231208	170900	92552375	2870	2870	2870	2870	0
211	20231208	170800	92552375	2870	2870	2870	2870	0
212	20231208	170700	92552375	2870	2870	2870	2870	1700
213	20231208	170600	92552375	2870	2870	2870	2870	0
214	20231208	170500	92552375	2870	2870	2870	2870	0
215	20231208	170400	92552375	2870	2870	2870	2870	0
216	20231208	170300	92552375	2870	2870	2870	2870	0
217	20231208	170200	92552375	2870	2870	2870	2870	0
218	20231208	170100	92552375	2870	2870	2870	2870	0
219	20231208	170000	92552375	2870	2870	2870	2870	0
220	20231208	165900	92552375	2870	2870	2870	2870	0
221	20231208	165800	92552375	2870	2870	2870	2870	0
222	20231208	165700	92552375	2870	2870	2870	2870	0
223	20231208	165600	92552375	2870	2870	2870	2870	0
224	20231208	165500	92552375	2870	2870	2870	2870	0
225	20231208	165400	92552375	2870	2870	2870	2870	0
226	20231208	165300	92552375	2870	2870	2870	2870	0
227	20231208	165200	92552375	2870	2870	2870	2870	0
228	20231208	165100	92552375	2870	2870	2870	2870	0
229	20231208	165000	92552375	2870	2870	2870	2870	0
230	20231208	164900	92552375	2870	2870	2870	2870	0
231	20231208	164800	92552375	2870	2870	2870	2870	0
232	20231208	164700	92552375	2870	2870	2870	2870	0
233	20231208	164600	92552375	2870	2870	2870	2870	0
234	20231208	164500	92552375	2870	2870	2870	2870	0
235	20231208	164400	92552375	2870	2870	2870	2870	0
236	20231208	164300	92552375	2870	2870	2870	2870	0
237	20231208	164200	92552375	2870	2870	2870	2870	0
238	20231208	164100	92552375	2870	2870	2870	2870	0
239	20231208	164000	92552375	2870	2870	2870	2870	0
240	20231208	163900	92552375	2870	2870	2870	2870	0
241	20231208	163800	92552375	2870	2870	2870	2870	0
242	20231208	163700	92552375	2870	2870	2870	2870	1700
243	20231208	163600	92552375	2870	2870	2870	2870	0
244	20231208	163500	92552375	2870	2870	2870	2870	0
245	20231208	163400	92552375	2870	2870	2870	2870	0
246	20231208	163300	92552375	2870	2870	2870	2870	0
247	20231208	163200	92552375	2870	2870	2870	2870	0
248	20231208	163100	92552375	2870	2870	2870	2870	0
249	20231208	163000	92552375	2870	2870	2870	2870	0
250	20231208	162900	92552375	2870	2870	2870	2870	0
251	20231208	162800	92552375	2870	2870	2870	2870	0
252	20231208	162700	92552375	2870	2870	2870	2870	0
253	20231208	162600	92552375	2870	2870	2870	2870	0
254	20231208	162500	92552375	2870	2870	2870	2870	0
255	20231208	162400	92552375	2870	2870	2870	2870	0
256	20231208	162300	92552375	2870	2870	2870	2870	0
257	20231208	162200	92552375	2870	2870	2870	2870	0
258	20231208	162100	92552375	2870	2870	2870	2870	0
259	20231208	162000	92552375	2870	2870	2870	2870	0
260	20231208	161900	92552375	2870	2870	2870	2870	0
261	20231208	161800	92552375	2870	2870	2870	2870	0
262	20231208	161700	92552375	2870	2870	2870	2870	0
263	20231208	161600	92552375	2870	2870	2870	2870	0
264	20231208	161500	92552375	2870	2870	2870	2870	0
265	20231208	161400	92552375	2870	2870	2870	2870	0
266	20231208	161300	92552375	2870	2870	2870	2870	0
267	20231208	161200	92552375	2870	2870	2870	2870	0
268	20231208	161100	92552375	2870	2870	2870	2870	0
269	20231208	161000	92552375	2870	2870	2870	2870	0
270	20231208	160900	92552375	2870	2870	2870	2870	0
271	20231208	160800	92552375	2870	2870	2870	2870	0
272	20231208	160700	92552375	2870	2870	2870	2870	1700
273	20231208	160600	92552375	2870	2870	2870	2870	0
274	20231208	160500	92552375	2870	2870	2870	2870	0
275	20231208	160400	92552375	2870	2870	2870	2870	0
276	20231208	160300	92552375	2870	2870	2870	2870	0
277	20231208	160200	92552375	2870	2870	2870	2870	0
278	20231208	160100	92552375	2870	2870	2870	2870	0
279	20231208	160000	92552375	2870	2870	2870	2870	0
280	20231208	155900	92552375	2870	2870	2870	2870	0
281	20231208	155800	92552375	2870	2870	2870	2870	0
282	20231208	155700	92552375	2870	2870	2870	2870	0
283	20231208	155600	92552375	2870	2870	2870	2870	0
284	20231208	155500	92552375	2870	2870	2870	2870	0
285	20231208	155400	92552375	2870	2870	2870	2870	0
286	20231208	155300	92552375	2870	2870	2870	2870	0
287	20231208	155200	92552375	2870	2870	2870	2870	0
288	20231208	155100	92552375	2870	2870	2870	2870	0
289	20231208	155000	92552375	2870	2870	2870	2870	0
290	20231208	154900	92552375	2870	2870	2870	2870	0
291	20231208	154800	92552375	2870	2870	2870	2870	0
292	20231208	154700	92552375	2870	2870	2870	2870	0
293	20231208	154600	92552375	2870	2870	2870	2870	0
294	20231208	154500	92552375	2870	2870	2870	2870	0
295	20231208	154400	92552375	2870	2870	2870	2870	0
296	20231208	154300	92552375	2870	2870	2870	2870	0
297	20231208	154200	92552375	2870	2870	2870	2870	0
298	20231208	154100	92552375	2870	2870	2870	2870	0
299	20231208	154000	92552375	2870	2870	2870	2870	0
300	20231208	153900	92552375	2870	2870	2870	2870	0
301	20231208	153800	92552375	2870	2870	2870	2870	0
302	20231208	153700	92552375	2870	2870	2870	2870	1700
303	20231208	153600	92552375	2870	2870	2870	2870	0
304	20231208	153500	92552375	2870	2870	2870	2870	0
305	20231208	153400	92552375	2870	2870	2870	2870	0
306	20231208	153300	92552375	2870	2870	2870	2870	0
307	20231208	153200	92552375	2870	2870	2870	2870	0
308	20231208	153100	92552375	2870	2870	2870	2870	0
309	20231208	153000	92552375	2870	2870	2870	2870	1700
310	20231208	152900	87673375	2880	2880	2880	2880	0
311	20231208	152800	87673375	2880	2880	2880	2880	0
312	20231208	152700	87673375	2880	2880	2880	2880	0
313	20231208	152600	87673375	2880	2880	2880	2880	0
314	20231208	152500	87673375	2880	2880	2880	2880	0
315	20231208	152400	87673375	2880	2880	2880	2880	0
316	20231208	152300	87673375	2880	2880	2880	2880	0
317	20231208	152200	87673375	2880	2880	2880	2880	0
318	20231208	152100	87673375	2880	2880	2880	2880	0
319	20231208	152000	87673375	2880	2880	2880	2880	0
320	20231208	151900	87673375	2880	2880	2880	2880	6
321	20231208	151800	87656095	2875	2875	2875	2875	250
322	20231208	151700	86937345	2875	2875	2875	2875	0
323	20231208	151600	86937345	2875	2875	2875	2875	0
324	20231208	151500	86937345	2875	2880	2880	2875	7
325	20231208	151400	86917205	2880	2880	2880	2880	3
326	20231208	151300	86908565	2880	2880	2880	2880	153
327	20231208	151200	86467925	2870	2870	2870	2870	21
328	20231208	151100	86407655	2870	2870	2870	2870	0
329	20231208	151000	86407655	2870	2870	2870	2870	0
330	20231208	150900	86407655	2870	2875	2875	2870	1622
331	20231208	150800	81752345	2880	2880	2880	2880	16
332	20231208	150700	81706265	2870	2875	2875	2870	500
333	20231208	150600	80271100	2880	2880	2880	2880	33
334	20231208	150500	80176060	2875	2875	2875	2875	0
335	20231208	150400	80176060	2875	2875	2875	2875	21
336	20231208	150300	80115685	2885	2885	2885	2885	0
337	20231208	150200	80115685	2885	2885	2885	2885	0
338	20231208	150100	80115685	2885	2885	2885	2885	0
339	20231208	150000	80115685	2885	2885	2885	2885	0
340	20231208	145900	80115685	2885	2875	2885	2875	15
341	20231208	145800	80072510	2890	2890	2890	2890	0
342	20231208	145700	80072510	2890	2890	2890	2890	0
343	20231208	145600	80072510	2890	2890	2890	2890	1
344	20231208	145500	80069620	2880	2880	2880	2880	600
345	20231208	145400	78341620	2885	2885	2885	2885	0
346	20231208	145300	78341620	2885	2885	2885	2885	0
347	20231208	145200	78341620	2885	2885	2885	2885	0
348	20231208	145100	78341620	2885	2885	2885	2885	5
349	20231208	145000	78327195	2885	2885	2885	2885	0
350	20231208	144900	78327195	2885	2885	2885	2885	0
351	20231208	144800	78327195	2885	2880	2885	2880	476
352	20231208	144700	76956295	2870	2870	2870	2870	0
353	20231208	144600	76956295	2870	2870	2870	2870	22
354	20231208	144500	76893155	2880	2880	2880	2880	0
355	20231208	144400	76893155	2880	2880	2880	2880	0
356	20231208	144300	76893155	2880	2880	2880	2880	1
357	20231208	144200	76890275	2880	2880	2880	2880	0
358	20231208	144100	76890275	2880	2880	2880	2880	0
359	20231208	144000	76890275	2880	2880	2880	2880	0
360	20231208	143900	76890275	2880	2880	2880	2880	9
361	20231208	143800	76864355	2880	2880	2880	2880	0
362	20231208	143700	76864355	2880	2880	2880	2880	30
363	20231208	143600	76777955	2880	2875	2880	2875	600
364	20231208	143500	75052845	2875	2875	2875	2875	0
365	20231208	143400	75052845	2875	2875	2875	2875	0
366	20231208	143300	75052845	2875	2875	2875	2875	0
367	20231208	143200	75052845	2875	2875	2875	2875	0
368	20231208	143100	75052845	2875	2875	2875	2875	0
369	20231208	143000	75052845	2875	2875	2875	2875	0
370	20231208	142900	75052845	2875	2875	2875	2875	0
371	20231208	142800	75052845	2875	2875	2875	2875	0
372	20231208	142700	75052845	2875	2875	2875	2875	0
373	20231208	142600	75052845	2875	2875	2875	2875	0
374	20231208	142500	75052845	2875	2870	2875	2870	1100
375	20231208	142400	71890640	2870	2870	2870	2870	0
376	20231208	142300	71890640	2870	2870	2870	2870	0
377	20231208	142200	71890640	2870	2870	2870	2870	650
378	20231208	142100	70025140	2870	2870	2870	2870	650
379	20231208	142000	68159640	2865	2865	2865	2865	0
380	20231208	141900	68159640	2865	2865	2865	2865	0
381	20231208	141800	68159640	2865	2865	2865	2865	0
382	20231208	141700	68159640	2865	2865	2865	2865	0
383	20231208	141600	68159640	2865	2865	2865	2865	0
384	20231208	141500	68159640	2865	2865	2865	2865	0
385	20231208	141400	68159640	2865	2865	2865	2865	0
386	20231208	141300	68159640	2865	2865	2865	2865	0
387	20231208	141200	68159640	2865	2865	2865	2865	0
388	20231208	141100	68159640	2865	2865	2865	2865	0
389	20231208	141000	68159640	2865	2865	2865	2865	0
390	20231208	140900	68159640	2865	2865	2865	2865	0
391	20231208	140800	68159640	2865	2865	2865	2865	0
392	20231208	140700	68159640	2865	2870	2870	2865	2034
393	20231208	140600	62330680	2870	2870	2870	2870	0
394	20231208	140500	62330680	2870	2870	2870	2870	0
395	20231208	140400	62330680	2870	2870	2870	2870	0
396	20231208	140300	62330680	2870	2870	2870	2870	0
397	20231208	140200	62330680	2870	2870	2870	2870	0
398	20231208	140100	62330680	2870	2870	2870	2870	0
399	20231208	140000	62330680	2870	2870	2870	2870	0
400	20231208	135900	62330680	2870	2870	2870	2870	0
401	20231208	135800	62330680	2870	2870	2870	2870	0
402	20231208	135700	62330680	2870	2870	2870	2870	0
403	20231208	135600	62330680	2870	2870	2870	2870	0
404	20231208	135500	62330680	2870	2870	2870	2870	0
405	20231208	135400	62330680	2870	2870	2870	2870	0
406	20231208	135300	62330680	2870	2870	2870	2870	0
407	20231208	135200	62330680	2870	2870	2870	2870	699
408	20231208	135100	60324550	2870	2870	2870	2870	0
409	20231208	135000	60324550	2870	2870	2870	2870	23
410	20231208	134900	60258540	2870	2870	2870	2870	40
411	20231208	134800	60143740	2870	2870	2870	2870	0
412	20231208	134700	60143740	2870	2870	2870	2870	35
413	20231208	134600	60043290	2870	2870	2870	2870	0
414	20231208	134500	60043290	2870	2870	2870	2870	0
415	20231208	134400	60043290	2870	2870	2870	2870	0
416	20231208	134300	60043290	2870	2870	2870	2870	323
417	20231208	134200	59116280	2865	2865	2865	2865	0
418	20231208	134100	59116280	2865	2865	2865	2865	0
419	20231208	134000	59116280	2865	2865	2865	2865	0
420	20231208	133900	59116280	2865	2865	2865	2865	0
421	20231208	133800	59116280	2865	2865	2865	2865	878
422	20231208	133700	56600810	2870	2870	2870	2870	1
423	20231208	133600	56597940	2870	2870	2870	2870	351
424	20231208	133500	55590570	2870	2875	2875	2870	879
425	20231208	133400	53066695	2875	2875	2875	2875	0
426	20231208	133300	53066695	2875	2875	2875	2875	35
427	20231208	133200	52966070	2875	2875	2875	2875	0
428	20231208	133100	52966070	2875	2875	2875	2875	0
429	20231208	133000	52966070	2875	2875	2875	2875	0
430	20231208	132900	52966070	2875	2875	2875	2875	66
431	20231208	132800	52776320	2880	2880	2880	2880	10
432	20231208	132700	52747520	2880	2880	2880	2880	10
433	20231208	132600	52718720	2880	2880	2880	2880	0
434	20231208	132500	52718720	2880	2880	2880	2880	0
435	20231208	132400	52718720	2880	2880	2880	2880	0
436	20231208	132300	52718720	2880	2880	2880	2880	0
437	20231208	132200	52718720	2880	2880	2880	2880	757
438	20231208	132100	50538560	2880	2880	2880	2880	5
439	20231208	132000	50524160	2880	2880	2880	2880	0
440	20231208	131900	50524160	2880	2870	2880	2870	75
441	20231208	131800	50308900	2880	2880	2880	2880	0
442	20231208	131700	50308900	2880	2880	2880	2880	0
443	20231208	131600	50308900	2880	2880	2880	2880	0
444	20231208	131500	50308900	2880	2880	2880	2880	1
445	20231208	131400	50306020	2875	2875	2875	2875	0
446	20231208	131300	50306020	2875	2875	2875	2875	0
447	20231208	131200	50306020	2875	2875	2875	2875	20
448	20231208	131100	50248520	2875	2875	2875	2875	0
449	20231208	131000	50248520	2875	2875	2875	2875	0
450	20231208	130900	50248520	2875	2875	2875	2875	0
451	20231208	130800	50248520	2875	2875	2875	2875	0
452	20231208	130700	50248520	2875	2875	2875	2875	21
453	20231208	130600	50188145	2865	2865	2865	2865	0
454	20231208	130500	50188145	2865	2865	2865	2865	0
455	20231208	130400	50188145	2865	2865	2865	2865	0
456	20231208	130300	50188145	2865	2870	2870	2865	1000
457	20231208	130200	47322540	2875	2875	2875	2875	0
458	20231208	130100	47322540	2875	2875	2875	2875	0
459	20231208	130000	47322540	2875	2875	2875	2875	0
460	20231208	125900	47322540	2875	2875	2875	2875	0
461	20231208	125800	47322540	2875	2875	2875	2875	0
462	20231208	125700	47322540	2875	2875	2875	2875	0
463	20231208	125600	47322540	2875	2875	2875	2875	0
464	20231208	125500	47322540	2875	2875	2875	2875	0
465	20231208	125400	47322540	2875	2875	2875	2875	0
466	20231208	125300	47322540	2875	2875	2875	2875	0
467	20231208	125200	47322540	2875	2875	2875	2875	0
468	20231208	125100	47322540	2875	2875	2875	2875	0
469	20231208	125000	47322540	2875	2875	2875	2875	0
470	20231208	124900	47322540	2875	2875	2875	2875	0
471	20231208	124800	47322540	2875	2875	2875	2875	0
472	20231208	124700	47322540	2875	2875	2875	2875	0
473	20231208	124600	47322540	2875	2875	2875	2875	0
474	20231208	124500	47322540	2875	2875	2875	2875	0
475	20231208	124400	47322540	2875	2875	2875	2875	0
476	20231208	124300	47322540	2875	2875	2875	2875	0
477	20231208	124200	47322540	2875	2875	2875	2875	0
478	20231208	124100	47322540	2875	2875	2875	2875	1
479	20231208	124000	47319665	2870	2870	2870	2870	0
480	20231208	123900	47319665	2870	2870	2870	2870	0
481	20231208	123800	47319665	2870	2870	2870	2870	0
482	20231208	123700	47319665	2870	2870	2870	2870	0
483	20231208	123600	47319665	2870	2870	2870	2870	0
484	20231208	123500	47319665	2870	2870	2870	2870	0
485	20231208	123400	47319665	2870	2870	2870	2870	0
486	20231208	123300	47319665	2870	2870	2870	2870	0
487	20231208	123200	47319665	2870	2870	2870	2870	0
488	20231208	123100	47319665	2870	2870	2870	2870	0
489	20231208	123000	47319665	2870	2870	2870	2870	100
490	20231208	122900	47032665	2860	2860	2860	2860	0
491	20231208	122800	47032665	2860	2860	2860	2860	0
492	20231208	122700	47032665	2860	2860	2860	2860	65
493	20231208	122600	46846765	2870	2870	2870	2870	0
494	20231208	122500	46846765	2870	2870	2870	2870	0
495	20231208	122400	46846765	2870	2870	2870	2870	1
496	20231208	122300	46843895	2870	2870	2870	2870	0
497	20231208	122200	46843895	2870	2870	2870	2870	0
498	20231208	122100	46843895	2870	2870	2870	2870	0
499	20231208	122000	46843895	2870	2870	2870	2870	0
500	20231208	121900	46843895	2870	2870	2870	2870	0
501	20231208	121800	46843895	2870	2870	2870	2870	0
502	20231208	121700	46843895	2870	2870	2870	2870	0
503	20231208	121600	46843895	2870	2870	2870	2870	0
504	20231208	121500	46843895	2870	2870	2870	2870	0
505	20231208	121400	46843895	2870	2870	2870	2870	0
506	20231208	121300	46843895	2870	2870	2870	2870	0
507	20231208	121200	46843895	2870	2870	2870	2870	0
508	20231208	121100	46843895	2870	2870	2870	2870	180
509	20231208	121000	46327295	2860	2860	2860	2860	0
510	20231208	120900	46327295	2860	2860	2860	2860	0
511	20231208	120800	46327295	2860	2860	2860	2860	0
512	20231208	120700	46327295	2860	2860	2860	2860	0
513	20231208	120600	46327295	2860	2860	2860	2860	0
514	20231208	120500	46327295	2860	2860	2860	2860	1
515	20231208	120400	46324435	2855	2855	2855	2855	0
516	20231208	120300	46324435	2855	2855	2855	2855	0
517	20231208	120200	46324435	2855	2855	2855	2855	0
518	20231208	120100	46324435	2855	2855	2855	2855	0
519	20231208	120000	46324435	2855	2855	2855	2855	0
520	20231208	115900	46324435	2855	2855	2855	2855	0
521	20231208	115800	46324435	2855	2855	2855	2855	0
522	20231208	115700	46324435	2855	2855	2855	2855	0
523	20231208	115600	46324435	2855	2855	2855	2855	787
524	20231208	115500	44077550	2860	2860	2860	2860	0
525	20231208	115400	44077550	2860	2860	2860	2860	0
526	20231208	115300	44077550	2860	2860	2860	2860	0
527	20231208	115200	44077550	2860	2860	2860	2860	0
528	20231208	115100	44077550	2860	2860	2860	2860	0
529	20231208	115000	44077550	2860	2860	2860	2860	0
530	20231208	114900	44077550	2860	2860	2860	2860	0
531	20231208	114800	44077550	2860	2855	2860	2855	1200
532	20231208	114700	40648050	2855	2855	2855	2855	71
533	20231208	114600	40445345	2855	2855	2855	2855	732
534	20231208	114500	38355485	2860	2855	2860	2855	291
535	20231208	114400	37524655	2860	2860	2860	2860	0
536	20231208	114300	37524655	2860	2860	2860	2860	0
537	20231208	114200	37524655	2860	2860	2860	2860	220
538	20231208	114100	36895455	2860	2860	2860	2860	0
539	20231208	114000	36895455	2860	2860	2860	2860	0
540	20231208	113900	36895455	2860	2860	2860	2860	0
541	20231208	113800	36895455	2860	2860	2860	2860	0
542	20231208	113700	36895455	2860	2860	2860	2860	0
543	20231208	113600	36895455	2860	2860	2860	2860	0
544	20231208	113500	36895455	2860	2860	2860	2860	0
545	20231208	113400	36895455	2860	2860	2860	2860	0
546	20231208	113300	36895455	2860	2860	2860	2860	0
547	20231208	113200	36895455	2860	2860	2860	2860	0
548	20231208	113100	36895455	2860	2860	2860	2860	0
549	20231208	113000	36895455	2860	2860	2860	2860	300
550	20231208	112900	36037455	2860	2860	2860	2860	0
551	20231208	112800	36037455	2860	2860	2860	2860	0
552	20231208	112700	36037455	2860	2860	2860	2860	200
553	20231208	112600	35465455	2865	2865	2865	2865	0
554	20231208	112500	35465455	2865	2865	2865	2865	0
555	20231208	112400	35465455	2865	2865	2865	2865	0
556	20231208	112300	35465455	2865	2865	2865	2865	0
557	20231208	112200	35465455	2865	2865	2865	2865	0
558	20231208	112100	35465455	2865	2865	2865	2865	0
559	20231208	112000	35465455	2865	2865	2865	2865	0
560	20231208	111900	35465455	2865	2865	2865	2865	0
561	20231208	111800	35465455	2865	2865	2865	2865	0
562	20231208	111700	35465455	2865	2865	2865	2865	0
563	20231208	111600	35465455	2865	2865	2865	2865	0
564	20231208	111500	35465455	2865	2865	2865	2865	0
565	20231208	111400	35465455	2865	2865	2865	2865	0
566	20231208	111300	35465455	2865	2865	2865	2865	0
567	20231208	111200	35465455	2865	2865	2865	2865	0
568	20231208	111100	35465455	2865	2865	2865	2865	0
569	20231208	111000	35465455	2865	2865	2865	2865	1000
570	20231208	110900	32600455	2855	2855	2855	2855	0
571	20231208	110800	32600455	2855	2855	2855	2855	0
572	20231208	110700	32600455	2855	2855	2855	2855	70
573	20231208	110600	32400605	2860	2860	2860	2860	0
574	20231208	110500	32400605	2860	2860	2860	2860	0
575	20231208	110400	32400605	2860	2860	2860	2860	0
576	20231208	110300	32400605	2860	2860	2860	2860	0
577	20231208	110200	32400605	2860	2860	2860	2860	0
578	20231208	110100	32400605	2860	2860	2860	2860	0
579	20231208	110000	32400605	2860	2860	2860	2860	994
580	20231208	105900	29557765	2865	2865	2865	2865	200
581	20231208	105800	28984765	2870	2870	2870	2870	0
582	20231208	105700	28984765	2870	2870	2870	2870	0
583	20231208	105600	28984765	2870	2870	2870	2870	0
584	20231208	105500	28984765	2870	2870	2870	2870	0
585	20231208	105400	28984765	2870	2870	2870	2870	0
586	20231208	105300	28984765	2870	2870	2870	2870	0
587	20231208	105200	28984765	2870	2870	2870	2870	0
588	20231208	105100	28984765	2870	2870	2870	2870	0
589	20231208	105000	28984765	2870	2870	2870	2870	0
590	20231208	104900	28984765	2870	2870	2870	2870	0
591	20231208	104800	28984765	2870	2870	2870	2870	0
592	20231208	104700	28984765	2870	2870	2870	2870	0
593	20231208	104600	28984765	2870	2870	2870	2870	0
594	20231208	104500	28984765	2870	2870	2870	2870	0
595	20231208	104400	28984765	2870	2870	2870	2870	0
596	20231208	104300	28984765	2870	2870	2870	2870	0
597	20231208	104200	28984765	2870	2870	2870	2870	0
598	20231208	104100	28984765	2870	2870	2870	2870	1
599	20231208	104000	28981895	2885	2865	2885	2865	2
600	20231208	103900	28976145	2890	2890	2890	2890	0
601	20231208	103800	28976145	2890	2870	2890	2870	2
602	20231208	103700	28970385	2885	2885	2885	2885	0
603	20231208	103600	28970385	2885	2865	2885	2865	2
604	20231208	103500	28964635	2885	2885	2885	2885	0
605	20231208	103400	28964635	2885	2885	2885	2885	0
606	20231208	103300	28964635	2885	2885	2885	2885	0
607	20231208	103200	28964635	2885	2885	2885	2885	0
608	20231208	103100	28964635	2885	2885	2885	2885	0
609	20231208	103000	28964635	2885	2885	2885	2885	0
610	20231208	102900	28964635	2885	2885	2885	2885	0
611	20231208	102800	28964635	2885	2885	2885	2885	10
612	20231208	102700	28935785	2865	2865	2865	2865	0
613	20231208	102600	28935785	2865	2865	2865	2865	0
614	20231208	102500	28935785	2865	2865	2865	2865	0
615	20231208	102400	28935785	2865	2865	2865	2865	0
616	20231208	102300	28935785	2865	2865	2865	2865	720
617	20231208	102200	26872985	2890	2890	2890	2890	0
618	20231208	102100	26872985	2890	2890	2890	2890	0
619	20231208	102000	26872985	2890	2890	2890	2890	0
620	20231208	101900	26872985	2890	2890	2890	2890	173
621	20231208	101800	26373015	2885	2865	2885	2865	1474
622	20231208	101700	22146525	2870	2870	2870	2870	2
623	20231208	101600	22140785	2885	2885	2885	2885	0
624	20231208	101500	22140785	2885	2885	2885	2885	0
625	20231208	101400	22140785	2885	2885	2885	2885	0
626	20231208	101300	22140785	2885	2885	2885	2885	0
627	20231208	101200	22140785	2885	2885	2885	2885	0
628	20231208	101100	22140785	2885	2885	2885	2885	0
629	20231208	101000	22140785	2885	2885	2885	2885	0
630	20231208	100900	22140785	2885	2885	2885	2885	0
631	20231208	100800	22140785	2885	2885	2885	2885	29
632	20231208	100700	22057120	2890	2885	2890	2885	1801
633	20231208	100600	16861230	2885	2885	2885	2885	1384
634	20231208	100500	12868390	2885	2885	2885	2885	9
635	20231208	100400	12842425	2885	2885	2885	2885	0
636	20231208	100300	12842425	2885	2885	2885	2885	0
637	20231208	100200	12842425	2885	2885	2885	2880	6
638	20231208	100100	12825120	2865	2875	2875	2865	1100
639	20231208	100000	9670525	2880	2880	2880	2880	0
640	20231208	095900	9670525	2880	2880	2880	2880	0
641	20231208	095800	9670525	2880	2880	2880	2880	0
642	20231208	095700	9670525	2880	2880	2880	2880	0
643	20231208	095600	9670525	2880	2880	2880	2880	0
644	20231208	095500	9670525	2880	2880	2880	2880	4
645	20231208	095400	9659005	2900	2880	2900	2880	691
646	20231208	095300	7668905	2900	2900	2900	2900	0
647	20231208	095200	7668905	2900	2900	2900	2900	0
648	20231208	095100	7668905	2900	2885	2900	2875	1101
649	20231208	095000	4496565	2905	2905	2905	2905	0
650	20231208	094900	4496565	2905	2905	2905	2905	0
651	20231208	094800	4496565	2905	2905	2905	2905	0
652	20231208	094700	4496565	2905	2905	2905	2905	0
653	20231208	094600	4496565	2905	2905	2905	2905	0
654	20231208	094500	4496565	2905	2905	2905	2905	0
655	20231208	094400	4496565	2905	2905	2905	2905	0
656	20231208	094300	4496565	2905	2905	2905	2905	0
657	20231208	094200	4496565	2905	2905	2905	2905	0
658	20231208	094100	4496565	2905	2905	2905	2905	0
659	20231208	094000	4496565	2905	2905	2905	2905	0
660	20231208	093900	4496565	2905	2905	2905	2905	1
661	20231208	093800	4493660	2905	2905	2905	2905	0
662	20231208	093700	4493660	2905	2900	2905	2900	101
663	20231208	093600	4200755	2900	2900	2900	2900	0
664	20231208	093500	4200755	2900	2900	2900	2900	0
665	20231208	093400	4200755	2900	2900	2900	2900	0
666	20231208	093300	4200755	2900	2900	2900	2900	0
667	20231208	093200	4200755	2900	2900	2900	2900	0
668	20231208	093100	4200755	2900	2900	2900	2900	0
669	20231208	093000	4200755	2900	2900	2900	2900	0
670	20231208	092900	4200755	2900	2900	2900	2900	0
671	20231208	092800	4200755	2900	2900	2900	2900	0
672	20231208	092700	4200755	2900	2900	2900	2900	0
673	20231208	092600	4200755	2900	2900	2900	2900	0
674	20231208	092500	4200755	2900	2900	2900	2900	0
675	20231208	092400	4200755	2900	2900	2900	2900	1
676	20231208	092300	4197855	2900	2895	2900	2895	175
677	20231208	092200	3691225	2895	2895	2895	2895	0
678	20231208	092100	3691225	2895	2895	2895	2895	0
679	20231208	092000	3691225	2895	2895	2895	2895	0
680	20231208	091900	3691225	2895	2895	2895	2895	3
681	20231208	091800	3682540	2895	2895	2895	2895	0
682	20231208	091700	3682540	2895	2895	2895	2895	0
683	20231208	091600	3682540	2895	2895	2895	2895	0
684	20231208	091500	3682540	2895	2895	2895	2895	0
685	20231208	091400	3682540	2895	2895	2895	2895	0
686	20231208	091300	3682540	2895	2895	2895	2895	0
687	20231208	091200	3682540	2895	2895	2895	2895	0
688	20231208	091100	3682540	2895	2880	2895	2880	55
689	20231208	091000	3523345	2875	2875	2875	2875	2
690	20231208	090900	3517595	2875	2875	2875	2875	2
691	20231208	090800	3511845	2895	2875	2895	2875	251
692	20231208	090700	2790175	2870	2870	2870	2870	0
693	20231208	090600	2790175	2870	2870	2870	2870	0
694	20231208	090500	2790175	2870	2870	2870	2870	1
695	20231208	090400	2787305	2880	2880	2880	2880	0
696	20231208	090300	2787305	2880	2880	2880	2880	0
697	20231208	090200	2787305	2880	2880	2880	2880	0
698	20231208	090100	2787305	2880	2890	2890	2880	646
699	20231208	090000	923335	2895	2880	2895	2880	320