KissMeData/154030/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202200	103668045	2950	2950	2950	2950	1000
3	20231213	202100	103668045	2950	2950	2950	2950	0
4	20231213	202000	103668045	2950	2950	2950	2950	0
5	20231213	201900	103668045	2950	2950	2950	2950	0
6	20231213	201800	103668045	2950	2950	2950	2950	0
7	20231213	201700	103668045	2950	2950	2950	2950	0
8	20231213	201600	103668045	2950	2950	2950	2950	0
9	20231213	201500	103668045	2950	2950	2950	2950	0
10	20231213	201400	103668045	2950	2950	2950	2950	0
11	20231213	201300	103668045	2950	2950	2950	2950	0
12	20231213	201200	103668045	2950	2950	2950	2950	0
13	20231213	201100	103668045	2950	2950	2950	2950	0
14	20231213	201000	103668045	2950	2950	2950	2950	0
15	20231213	200900	103668045	2950	2950	2950	2950	0
16	20231213	200800	103668045	2950	2950	2950	2950	0
17	20231213	200700	103668045	2950	2950	2950	2950	0
18	20231213	200600	103668045	2950	2950	2950	2950	0
19	20231213	200500	103668045	2950	2950	2950	2950	0
20	20231213	200400	103668045	2950	2950	2950	2950	0
21	20231213	200300	103668045	2950	2950	2950	2950	0
22	20231213	200200	103668045	2950	2950	2950	2950	0
23	20231213	200100	103668045	2950	2950	2950	2950	0
24	20231213	200000	103668045	2950	2950	2950	2950	0
25	20231213	195900	103668045	2950	2950	2950	2950	0
26	20231213	195800	103668045	2950	2950	2950	2950	0
27	20231213	195700	103668045	2950	2950	2950	2950	0
28	20231213	195600	103668045	2950	2950	2950	2950	0
29	20231213	195500	103668045	2950	2950	2950	2950	0
30	20231213	195400	103668045	2950	2950	2950	2950	0
31	20231213	195300	103668045	2950	2950	2950	2950	0
32	20231213	195200	103668045	2950	2950	2950	2950	1000
33	20231213	195100	103668045	2950	2950	2950	2950	0
34	20231213	195000	103668045	2950	2950	2950	2950	0
35	20231213	194900	103668045	2950	2950	2950	2950	0
36	20231213	194800	103668045	2950	2950	2950	2950	0
37	20231213	194700	103668045	2950	2950	2950	2950	0
38	20231213	194600	103668045	2950	2950	2950	2950	0
39	20231213	194500	103668045	2950	2950	2950	2950	0
40	20231213	194400	103668045	2950	2950	2950	2950	0
41	20231213	194300	103668045	2950	2950	2950	2950	0
42	20231213	194200	103668045	2950	2950	2950	2950	0
43	20231213	194100	103668045	2950	2950	2950	2950	0
44	20231213	194000	103668045	2950	2950	2950	2950	0
45	20231213	193900	103668045	2950	2950	2950	2950	0
46	20231213	193800	103668045	2950	2950	2950	2950	0
47	20231213	193700	103668045	2950	2950	2950	2950	0
48	20231213	193600	103668045	2950	2950	2950	2950	0
49	20231213	193500	103668045	2950	2950	2950	2950	0
50	20231213	193400	103668045	2950	2950	2950	2950	0
51	20231213	193300	103668045	2950	2950	2950	2950	0
52	20231213	193200	103668045	2950	2950	2950	2950	0
53	20231213	193100	103668045	2950	2950	2950	2950	0
54	20231213	193000	103668045	2950	2950	2950	2950	0
55	20231213	192900	103668045	2950	2950	2950	2950	0
56	20231213	192800	103668045	2950	2950	2950	2950	0
57	20231213	192700	103668045	2950	2950	2950	2950	0
58	20231213	192600	103668045	2950	2950	2950	2950	0
59	20231213	192500	103668045	2950	2950	2950	2950	0
60	20231213	192400	103668045	2950	2950	2950	2950	0
61	20231213	192300	103668045	2950	2950	2950	2950	0
62	20231213	192200	103668045	2950	2950	2950	2950	1000
63	20231213	192100	103668045	2950	2950	2950	2950	0
64	20231213	192000	103668045	2950	2950	2950	2950	0
65	20231213	191900	103668045	2950	2950	2950	2950	0
66	20231213	191800	103668045	2950	2950	2950	2950	0
67	20231213	191700	103668045	2950	2950	2950	2950	0
68	20231213	191600	103668045	2950	2950	2950	2950	0
69	20231213	191500	103668045	2950	2950	2950	2950	0
70	20231213	191400	103668045	2950	2950	2950	2950	0
71	20231213	191300	103668045	2950	2950	2950	2950	0
72	20231213	191200	103668045	2950	2950	2950	2950	0
73	20231213	191100	103668045	2950	2950	2950	2950	0
74	20231213	191000	103668045	2950	2950	2950	2950	0
75	20231213	190900	103668045	2950	2950	2950	2950	0
76	20231213	190800	103668045	2950	2950	2950	2950	0
77	20231213	190700	103668045	2950	2950	2950	2950	0
78	20231213	190600	103668045	2950	2950	2950	2950	0
79	20231213	190500	103668045	2950	2950	2950	2950	0
80	20231213	190400	103668045	2950	2950	2950	2950	0
81	20231213	190300	103668045	2950	2950	2950	2950	0
82	20231213	190200	103668045	2950	2950	2950	2950	0
83	20231213	190100	103668045	2950	2950	2950	2950	0
84	20231213	190000	103668045	2950	2950	2950	2950	0
85	20231213	185900	103668045	2950	2950	2950	2950	0
86	20231213	185800	103668045	2950	2950	2950	2950	0
87	20231213	185700	103668045	2950	2950	2950	2950	0
88	20231213	185600	103668045	2950	2950	2950	2950	0
89	20231213	185500	103668045	2950	2950	2950	2950	0
90	20231213	185400	103668045	2950	2950	2950	2950	0
91	20231213	185300	103668045	2950	2950	2950	2950	0
92	20231213	185200	103668045	2950	2950	2950	2950	1000
93	20231213	185100	103668045	2950	2950	2950	2950	0
94	20231213	185000	103668045	2950	2950	2950	2950	0
95	20231213	184900	103668045	2950	2950	2950	2950	0
96	20231213	184800	103668045	2950	2950	2950	2950	0
97	20231213	184700	103668045	2950	2950	2950	2950	0
98	20231213	184600	103668045	2950	2950	2950	2950	0
99	20231213	184500	103668045	2950	2950	2950	2950	0
100	20231213	184400	103668045	2950	2950	2950	2950	0
101	20231213	184300	103668045	2950	2950	2950	2950	0
102	20231213	184200	103668045	2950	2950	2950	2950	0
103	20231213	184100	103668045	2950	2950	2950	2950	0
104	20231213	184000	103668045	2950	2950	2950	2950	0
105	20231213	183900	103668045	2950	2950	2950	2950	0
106	20231213	183800	103668045	2950	2950	2950	2950	0
107	20231213	183700	103668045	2950	2950	2950	2950	0
108	20231213	183600	103668045	2950	2950	2950	2950	0
109	20231213	183500	103668045	2950	2950	2950	2950	0
110	20231213	183400	103668045	2950	2950	2950	2950	0
111	20231213	183300	103668045	2950	2950	2950	2950	0
112	20231213	183200	103668045	2950	2950	2950	2950	0
113	20231213	183100	103668045	2950	2950	2950	2950	0
114	20231213	183000	103668045	2950	2950	2950	2950	0
115	20231213	182900	103668045	2950	2950	2950	2950	0
116	20231213	182800	103668045	2950	2950	2950	2950	0
117	20231213	182700	103668045	2950	2950	2950	2950	0
118	20231213	182600	103668045	2950	2950	2950	2950	0
119	20231213	182500	103668045	2950	2950	2950	2950	0
120	20231213	182400	103668045	2950	2950	2950	2950	0
121	20231213	182300	103668045	2950	2950	2950	2950	0
122	20231213	182200	103668045	2950	2950	2950	2950	1000
123	20231213	182100	103668045	2950	2950	2950	2950	0
124	20231213	182000	103668045	2950	2950	2950	2950	0
125	20231213	181900	103668045	2950	2950	2950	2950	0
126	20231213	181800	103668045	2950	2950	2950	2950	0
127	20231213	181700	103668045	2950	2950	2950	2950	0
128	20231213	181600	103668045	2950	2950	2950	2950	0
129	20231213	181500	103668045	2950	2950	2950	2950	0
130	20231213	181400	103668045	2950	2950	2950	2950	0
131	20231213	181300	103668045	2950	2950	2950	2950	0
132	20231213	181200	103668045	2950	2950	2950	2950	0
133	20231213	181100	103668045	2950	2950	2950	2950	0
134	20231213	181000	103668045	2950	2950	2950	2950	0
135	20231213	180900	103668045	2950	2950	2950	2950	0
136	20231213	180800	103668045	2950	2950	2950	2950	0
137	20231213	180700	103668045	2950	2950	2950	2950	0
138	20231213	180600	103668045	2950	2950	2950	2950	0
139	20231213	180500	103668045	2950	2950	2950	2950	0
140	20231213	180400	103668045	2950	2950	2950	2950	0
141	20231213	180300	103668045	2950	2950	2950	2950	0
142	20231213	180200	103668045	2950	2950	2950	2950	0
143	20231213	180100	103668045	2950	2950	2950	2950	0
144	20231213	180000	103668045	2950	2950	2950	2950	0
145	20231213	175900	103668045	2950	2950	2950	2950	0
146	20231213	175800	103668045	2950	2950	2950	2950	0
147	20231213	175700	103668045	2950	2950	2950	2950	0
148	20231213	175600	103668045	2950	2950	2950	2950	0
149	20231213	175500	103668045	2950	2950	2950	2950	0
150	20231213	175400	103668045	2950	2950	2950	2950	0
151	20231213	175300	103668045	2950	2950	2950	2950	0
152	20231213	175200	103668045	2950	2950	2950	2950	1000
153	20231213	175100	103668045	2950	2950	2950	2950	0
154	20231213	175000	103668045	2950	2950	2950	2950	0
155	20231213	174900	103668045	2950	2950	2950	2950	0
156	20231213	174800	103668045	2950	2950	2950	2950	0
157	20231213	174700	103668045	2950	2950	2950	2950	0
158	20231213	174600	103668045	2950	2950	2950	2950	0
159	20231213	174500	103668045	2950	2950	2950	2950	0
160	20231213	174400	103668045	2950	2950	2950	2950	0
161	20231213	174300	103668045	2950	2950	2950	2950	0
162	20231213	174200	103668045	2950	2950	2950	2950	0
163	20231213	174100	103668045	2950	2950	2950	2950	0
164	20231213	174000	103668045	2950	2950	2950	2950	0
165	20231213	173900	103668045	2950	2950	2950	2950	0
166	20231213	173800	103668045	2950	2950	2950	2950	0
167	20231213	173700	103668045	2950	2950	2950	2950	0
168	20231213	173600	103668045	2950	2950	2950	2950	0
169	20231213	173500	103668045	2950	2950	2950	2950	0
170	20231213	173400	103668045	2950	2950	2950	2950	0
171	20231213	173300	103668045	2950	2950	2950	2950	0
172	20231213	173200	103668045	2950	2950	2950	2950	0
173	20231213	173100	103668045	2950	2950	2950	2950	0
174	20231213	173000	103668045	2950	2950	2950	2950	0
175	20231213	172900	103668045	2950	2950	2950	2950	0
176	20231213	172800	103668045	2950	2950	2950	2950	0
177	20231213	172700	103668045	2950	2950	2950	2950	0
178	20231213	172600	103668045	2950	2950	2950	2950	0
179	20231213	172500	103668045	2950	2950	2950	2950	0
180	20231213	172400	103668045	2950	2950	2950	2950	0
181	20231213	172300	103668045	2950	2950	2950	2950	0
182	20231213	172200	103668045	2950	2950	2950	2950	1000
183	20231213	172100	103668045	2950	2950	2950	2950	0
184	20231213	172000	103668045	2950	2950	2950	2950	0
185	20231213	171900	103668045	2950	2950	2950	2950	0
186	20231213	171800	103668045	2950	2950	2950	2950	0
187	20231213	171700	103668045	2950	2950	2950	2950	0
188	20231213	171600	103668045	2950	2950	2950	2950	0
189	20231213	171500	103668045	2950	2950	2950	2950	0
190	20231213	171400	103668045	2950	2950	2950	2950	0
191	20231213	171300	103668045	2950	2950	2950	2950	0
192	20231213	171200	103668045	2950	2950	2950	2950	0
193	20231213	171100	103668045	2950	2950	2950	2950	0
194	20231213	171000	103668045	2950	2950	2950	2950	0
195	20231213	170900	103668045	2950	2950	2950	2950	0
196	20231213	170800	103668045	2950	2950	2950	2950	0
197	20231213	170700	103668045	2950	2950	2950	2950	0
198	20231213	170600	103668045	2950	2950	2950	2950	0
199	20231213	170500	103668045	2950	2950	2950	2950	0
200	20231213	170400	103668045	2950	2950	2950	2950	0
201	20231213	170300	103668045	2950	2950	2950	2950	0
202	20231213	170200	103668045	2950	2950	2950	2950	0
203	20231213	170100	103668045	2950	2950	2950	2950	0
204	20231213	170000	103668045	2950	2950	2950	2950	0
205	20231213	165900	103668045	2950	2950	2950	2950	0
206	20231213	165800	103668045	2950	2950	2950	2950	0
207	20231213	165700	103668045	2950	2950	2950	2950	0
208	20231213	165600	103668045	2950	2950	2950	2950	0
209	20231213	165500	103668045	2950	2950	2950	2950	0
210	20231213	165400	103668045	2950	2950	2950	2950	0
211	20231213	165300	103668045	2950	2950	2950	2950	0
212	20231213	165200	103668045	2950	2950	2950	2950	1000
213	20231213	165100	103668045	2950	2950	2950	2950	0
214	20231213	165000	103668045	2950	2950	2950	2950	0
215	20231213	164900	103668045	2950	2950	2950	2950	0
216	20231213	164800	103668045	2950	2950	2950	2950	0
217	20231213	164700	103668045	2950	2950	2950	2950	0
218	20231213	164600	103668045	2950	2950	2950	2950	0
219	20231213	164500	103668045	2950	2950	2950	2950	0
220	20231213	164400	103668045	2950	2950	2950	2950	0
221	20231213	164300	103668045	2950	2950	2950	2950	0
222	20231213	164200	103668045	2950	2950	2950	2950	0
223	20231213	164100	103668045	2950	2950	2950	2950	0
224	20231213	164000	103668045	2950	2950	2950	2950	0
225	20231213	163900	103668045	2950	2950	2950	2950	0
226	20231213	163800	103668045	2950	2950	2950	2950	0
227	20231213	163700	103668045	2950	2950	2950	2950	0
228	20231213	163600	103668045	2950	2950	2950	2950	0
229	20231213	163500	103668045	2950	2950	2950	2950	0
230	20231213	163400	103668045	2950	2950	2950	2950	0
231	20231213	163300	103668045	2950	2950	2950	2950	0
232	20231213	163200	103668045	2950	2950	2950	2950	0
233	20231213	163100	103668045	2950	2950	2950	2950	0
234	20231213	163000	103668045	2950	2950	2950	2950	0
235	20231213	162900	103668045	2950	2950	2950	2950	0
236	20231213	162800	103668045	2950	2950	2950	2950	0
237	20231213	162700	103668045	2950	2950	2950	2950	0
238	20231213	162600	103668045	2950	2950	2950	2950	0
239	20231213	162500	103668045	2950	2950	2950	2950	0
240	20231213	162400	103668045	2950	2950	2950	2950	0
241	20231213	162300	103668045	2950	2950	2950	2950	0
242	20231213	162200	103668045	2950	2950	2950	2950	1000
243	20231213	162100	103668045	2950	2950	2950	2950	0
244	20231213	162000	103668045	2950	2950	2950	2950	0
245	20231213	161900	103668045	2950	2950	2950	2950	0
246	20231213	161800	103668045	2950	2950	2950	2950	0
247	20231213	161700	103668045	2950	2950	2950	2950	0
248	20231213	161600	103668045	2950	2950	2950	2950	0
249	20231213	161500	103668045	2950	2950	2950	2950	0
250	20231213	161400	103668045	2950	2950	2950	2950	0
251	20231213	161300	103668045	2950	2950	2950	2950	0
252	20231213	161200	103668045	2950	2950	2950	2950	0
253	20231213	161100	103668045	2950	2950	2950	2950	0
254	20231213	161000	103668045	2950	2950	2950	2950	0
255	20231213	160900	103668045	2950	2950	2950	2950	0
256	20231213	160800	103668045	2950	2950	2950	2950	0
257	20231213	160700	103668045	2950	2950	2950	2950	0
258	20231213	160600	103668045	2950	2950	2950	2950	0
259	20231213	160500	103668045	2950	2950	2950	2950	0
260	20231213	160400	103668045	2950	2950	2950	2950	0
261	20231213	160300	103668045	2950	2950	2950	2950	0
262	20231213	160200	103668045	2950	2950	2950	2950	0
263	20231213	160100	103668045	2950	2950	2950	2950	0
264	20231213	160000	103668045	2950	2950	2950	2950	0
265	20231213	155900	103668045	2950	2950	2950	2950	0
266	20231213	155800	103668045	2950	2950	2950	2950	0
267	20231213	155700	103668045	2950	2950	2950	2950	0
268	20231213	155600	103668045	2950	2950	2950	2950	0
269	20231213	155500	103668045	2950	2950	2950	2950	0
270	20231213	155400	103668045	2950	2950	2950	2950	0
271	20231213	155300	103668045	2950	2950	2950	2950	0
272	20231213	155200	103668045	2950	2950	2950	2950	1000
273	20231213	155100	103668045	2950	2950	2950	2950	0
274	20231213	155000	103668045	2950	2950	2950	2950	0
275	20231213	154900	103668045	2950	2950	2950	2950	0
276	20231213	154800	103668045	2950	2950	2950	2950	0
277	20231213	154700	103668045	2950	2950	2950	2950	0
278	20231213	154600	103668045	2950	2950	2950	2950	0
279	20231213	154500	103668045	2950	2950	2950	2950	0
280	20231213	154400	103668045	2950	2950	2950	2950	0
281	20231213	154300	103668045	2950	2950	2950	2950	0
282	20231213	154200	103668045	2950	2950	2950	2950	0
283	20231213	154100	103668045	2950	2950	2950	2950	0
284	20231213	154000	103668045	2950	2950	2950	2950	0
285	20231213	153900	103668045	2950	2950	2950	2950	0
286	20231213	153800	103668045	2950	2950	2950	2950	0
287	20231213	153700	103668045	2950	2950	2950	2950	0
288	20231213	153600	103668045	2950	2950	2950	2950	0
289	20231213	153500	103668045	2950	2950	2950	2950	0
290	20231213	153400	103668045	2950	2950	2950	2950	0
291	20231213	153300	103668045	2950	2950	2950	2950	0
292	20231213	153200	103668045	2950	2950	2950	2950	0
293	20231213	153100	103668045	2950	2950	2950	2950	0
294	20231213	153000	103668045	2950	2950	2950	2950	1000
295	20231213	152900	100718045	2950	2950	2950	2950	0
296	20231213	152800	100718045	2950	2950	2950	2950	0
297	20231213	152700	100718045	2950	2950	2950	2950	0
298	20231213	152600	100718045	2950	2950	2950	2950	0
299	20231213	152500	100718045	2950	2950	2950	2950	0
300	20231213	152400	100718045	2950	2950	2950	2950	0
301	20231213	152300	100718045	2950	2950	2950	2950	0
302	20231213	152200	100718045	2950	2950	2950	2950	0
303	20231213	152100	100718045	2950	2950	2950	2950	0
304	20231213	152000	100718045	2950	2950	2950	2950	0
305	20231213	151900	100718045	2950	2950	2950	2950	801
306	20231213	151800	98355095	2945	2945	2945	2945	0
307	20231213	151700	98355095	2945	2945	2945	2945	0
308	20231213	151600	98355095	2945	2945	2945	2945	0
309	20231213	151500	98355095	2945	2945	2945	2945	2
310	20231213	151400	98349205	2950	2950	2950	2950	0
311	20231213	151300	98349205	2950	2950	2950	2950	0
312	20231213	151200	98349205	2950	2950	2950	2950	80
313	20231213	151100	98113205	2950	2950	2950	2950	0
314	20231213	151000	98113205	2950	2950	2950	2950	0
315	20231213	150900	98113205	2950	2950	2950	2950	0
316	20231213	150800	98113205	2950	2950	2950	2950	89
317	20231213	150700	97850655	2950	2950	2950	2950	31
318	20231213	150600	97759205	2940	2945	2945	2940	1591
319	20231213	150500	93075375	2945	2945	2945	2945	0
320	20231213	150400	93075375	2945	2945	2945	2945	0
321	20231213	150300	93075375	2945	2945	2945	2945	18
322	20231213	150200	93022365	2945	2945	2945	2945	0
323	20231213	150100	93022365	2945	2945	2945	2945	44
324	20231213	150000	92892785	2950	2950	2950	2950	236
325	20231213	145900	92196585	2945	2950	2950	2945	472
326	20231213	145800	90806485	2950	2950	2950	2950	0
327	20231213	145700	90806485	2950	2950	2950	2950	121
328	20231213	145600	90449535	2945	2945	2945	2945	0
329	20231213	145500	90449535	2945	2945	2945	2945	0
330	20231213	145400	90449535	2945	2945	2945	2945	0
331	20231213	145300	90449535	2945	2945	2945	2945	0
332	20231213	145200	90449535	2945	2945	2945	2945	0
333	20231213	145100	90449535	2945	2945	2945	2945	0
334	20231213	145000	90449535	2945	2945	2945	2945	0
335	20231213	144900	90449535	2945	2945	2945	2945	100
336	20231213	144800	90155035	2945	2945	2945	2945	0
337	20231213	144700	90155035	2945	2945	2945	2945	1500
338	20231213	144600	85737535	2945	2945	2945	2945	1
339	20231213	144500	85734590	2945	2945	2945	2945	0
340	20231213	144400	85734590	2945	2945	2945	2945	64
341	20231213	144300	85546110	2945	2945	2945	2945	0
342	20231213	144200	85546110	2945	2945	2945	2945	5
343	20231213	144100	85531385	2950	2950	2950	2950	0
344	20231213	144000	85531385	2950	2950	2950	2950	0
345	20231213	143900	85531385	2950	2950	2950	2950	1
346	20231213	143800	85528435	2950	2950	2950	2950	0
347	20231213	143700	85528435	2950	2950	2950	2950	11
348	20231213	143600	85495985	2945	2945	2945	2945	0
349	20231213	143500	85495985	2945	2945	2945	2945	66
350	20231213	143400	85301615	2945	2945	2945	2945	0
351	20231213	143300	85301615	2945	2945	2945	2945	0
352	20231213	143200	85301615	2945	2945	2945	2945	1
353	20231213	143100	85298670	2945	2945	2945	2945	0
354	20231213	143000	85298670	2945	2950	2950	2945	41
355	20231213	142900	85177725	2950	2950	2950	2950	5
356	20231213	142800	85162975	2950	2950	2950	2950	0
357	20231213	142700	85162975	2950	2950	2950	2950	15
358	20231213	142600	85118725	2950	2950	2950	2950	0
359	20231213	142500	85118725	2950	2950	2950	2950	0
360	20231213	142400	85118725	2950	2950	2950	2950	0
361	20231213	142300	85118725	2950	2950	2950	2950	0
362	20231213	142200	85118725	2950	2950	2950	2950	0
363	20231213	142100	85118725	2950	2950	2950	2950	0
364	20231213	142000	85118725	2950	2950	2950	2950	0
365	20231213	141900	85118725	2950	2950	2950	2950	0
366	20231213	141800	85118725	2950	2950	2950	2950	0
367	20231213	141700	85118725	2950	2950	2950	2950	0
368	20231213	141600	85118725	2950	2950	2950	2950	223
369	20231213	141500	84460875	2950	2950	2950	2950	0
370	20231213	141400	84460875	2950	2950	2950	2950	0
371	20231213	141300	84460875	2950	2950	2950	2950	0
372	20231213	141200	84460875	2950	2950	2950	2950	0
373	20231213	141100	84460875	2950	2950	2950	2950	513
374	20231213	141000	82947525	2955	2955	2955	2955	0
375	20231213	140900	82947525	2955	2955	2955	2955	0
376	20231213	140800	82947525	2955	2955	2955	2955	0
377	20231213	140700	82947525	2955	2955	2955	2955	0
378	20231213	140600	82947525	2955	2955	2955	2955	0
379	20231213	140500	82947525	2955	2955	2955	2955	0
380	20231213	140400	82947525	2955	2955	2955	2955	0
381	20231213	140300	82947525	2955	2950	2955	2950	355
382	20231213	140200	81900260	2955	2955	2955	2955	0
383	20231213	140100	81900260	2955	2955	2955	2955	0
384	20231213	140000	81900260	2955	2955	2955	2955	0
385	20231213	135900	81900260	2955	2955	2955	2955	0
386	20231213	135800	81900260	2955	2955	2955	2955	200
387	20231213	135700	81309260	2950	2950	2950	2950	0
388	20231213	135600	81309260	2950	2950	2950	2950	0
389	20231213	135500	81309260	2950	2950	2950	2950	0
390	20231213	135400	81309260	2950	2950	2950	2950	20
391	20231213	135300	81250260	2950	2950	2950	2950	30
392	20231213	135200	81161760	2955	2955	2955	2955	0
393	20231213	135100	81161760	2955	2955	2955	2955	0
394	20231213	135000	81161760	2955	2955	2955	2955	0
395	20231213	134900	81161760	2955	2955	2955	2955	0
396	20231213	134800	81161760	2955	2955	2955	2955	0
397	20231213	134700	81161760	2955	2955	2955	2955	0
398	20231213	134600	81161760	2955	2955	2955	2955	0
399	20231213	134500	81161760	2955	2955	2955	2955	0
400	20231213	134400	81161760	2955	2955	2955	2955	0
401	20231213	134300	81161760	2955	2955	2955	2955	0
402	20231213	134200	81161760	2955	2955	2955	2955	0
403	20231213	134100	81161760	2955	2955	2955	2955	16
404	20231213	134000	81114480	2955	2955	2955	2955	61
405	20231213	133900	80934225	2955	2955	2955	2955	0
406	20231213	133800	80934225	2955	2955	2955	2955	0
407	20231213	133700	80934225	2955	2955	2955	2955	0
408	20231213	133600	80934225	2955	2955	2955	2955	0
409	20231213	133500	80934225	2955	2955	2955	2955	0
410	20231213	133400	80934225	2955	2955	2955	2955	0
411	20231213	133300	80934225	2955	2955	2955	2955	0
412	20231213	133200	80934225	2955	2955	2955	2955	0
413	20231213	133100	80934225	2955	2955	2955	2955	0
414	20231213	133000	80934225	2955	2955	2955	2955	0
415	20231213	132900	80934225	2955	2955	2955	2955	0
416	20231213	132800	80934225	2955	2955	2955	2955	0
417	20231213	132700	80934225	2955	2955	2955	2955	0
418	20231213	132600	80934225	2955	2955	2955	2955	0
419	20231213	132500	80934225	2955	2955	2955	2955	0
420	20231213	132400	80934225	2955	2955	2955	2955	0
421	20231213	132300	80934225	2955	2955	2955	2955	0
422	20231213	132200	80934225	2955	2955	2955	2955	0
423	20231213	132100	80934225	2955	2955	2955	2955	0
424	20231213	132000	80934225	2955	2955	2955	2955	0
425	20231213	131900	80934225	2955	2955	2955	2955	0
426	20231213	131800	80934225	2955	2955	2955	2955	0
427	20231213	131700	80934225	2955	2955	2955	2955	0
428	20231213	131600	80934225	2955	2955	2955	2955	0
429	20231213	131500	80934225	2955	2955	2955	2955	0
430	20231213	131400	80934225	2955	2955	2955	2955	0
431	20231213	131300	80934225	2955	2955	2955	2955	0
432	20231213	131200	80934225	2955	2955	2955	2955	0
433	20231213	131100	80934225	2955	2955	2955	2955	0
434	20231213	131000	80934225	2955	2955	2955	2955	100
435	20231213	130900	80638725	2955	2955	2955	2955	0
436	20231213	130800	80638725	2955	2955	2955	2955	0
437	20231213	130700	80638725	2955	2955	2955	2955	0
438	20231213	130600	80638725	2955	2955	2955	2955	0
439	20231213	130500	80638725	2955	2955	2955	2955	0
440	20231213	130400	80638725	2955	2955	2955	2955	0
441	20231213	130300	80638725	2955	2955	2955	2955	0
442	20231213	130200	80638725	2955	2955	2955	2955	0
443	20231213	130100	80638725	2955	2955	2955	2955	0
444	20231213	130000	80638725	2955	2955	2955	2955	0
445	20231213	125900	80638725	2955	2955	2955	2955	130
446	20231213	125800	80254575	2955	2955	2955	2955	0
447	20231213	125700	80254575	2955	2955	2955	2955	0
448	20231213	125600	80254575	2955	2955	2955	2955	0
449	20231213	125500	80254575	2955	2955	2955	2955	0
450	20231213	125400	80254575	2955	2955	2955	2955	0
451	20231213	125300	80254575	2955	2955	2955	2955	0
452	20231213	125200	80254575	2955	2955	2955	2955	0
453	20231213	125100	80254575	2955	2955	2955	2955	0
454	20231213	125000	80254575	2955	2955	2955	2955	0
455	20231213	124900	80254575	2955	2955	2955	2955	0
456	20231213	124800	80254575	2955	2955	2955	2955	0
457	20231213	124700	80254575	2955	2955	2955	2955	0
458	20231213	124600	80254575	2955	2955	2955	2955	0
459	20231213	124500	80254575	2955	2955	2955	2955	0
460	20231213	124400	80254575	2955	2955	2955	2955	0
461	20231213	124300	80254575	2955	2955	2955	2955	0
462	20231213	124200	80254575	2955	2955	2955	2955	0
463	20231213	124100	80254575	2955	2955	2955	2955	0
464	20231213	124000	80254575	2955	2955	2955	2955	0
465	20231213	123900	80254575	2955	2955	2955	2955	0
466	20231213	123800	80254575	2955	2955	2955	2955	0
467	20231213	123700	80254575	2955	2955	2955	2955	0
468	20231213	123600	80254575	2955	2955	2955	2955	0
469	20231213	123500	80254575	2955	2955	2955	2955	0
470	20231213	123400	80254575	2955	2955	2955	2955	0
471	20231213	123300	80254575	2955	2955	2955	2955	0
472	20231213	123200	80254575	2955	2955	2955	2955	10
473	20231213	123100	80225025	2980	2980	2980	2980	0
474	20231213	123000	80225025	2980	2980	2980	2980	5
475	20231213	122900	80210125	2980	2980	2980	2980	0
476	20231213	122800	80210125	2980	2980	2980	2980	200
477	20231213	122700	79614125	2980	2980	2980	2980	0
478	20231213	122600	79614125	2980	2980	2980	2980	0
479	20231213	122500	79614125	2980	2980	2980	2980	0
480	20231213	122400	79614125	2980	2980	2980	2980	0
481	20231213	122300	79614125	2980	2980	2980	2980	0
482	20231213	122200	79614125	2980	2980	2980	2980	0
483	20231213	122100	79614125	2980	2980	2980	2980	0
484	20231213	122000	79614125	2980	2980	2980	2980	0
485	20231213	121900	79614125	2980	2980	2980	2980	0
486	20231213	121800	79614125	2980	2980	2980	2980	100
487	20231213	121700	79316125	2990	2990	2990	2990	7
488	20231213	121600	79295195	2990	2990	2990	2990	0
489	20231213	121500	79295195	2990	2990	2990	2990	0
490	20231213	121400	79295195	2990	2990	2990	2990	0
491	20231213	121300	79295195	2990	2990	2990	2990	0
492	20231213	121200	79295195	2990	2990	2990	2990	4
493	20231213	121100	79283235	2995	2995	2995	2995	0
494	20231213	121000	79283235	2995	2965	2995	2965	610
495	20231213	120900	77462630	2965	2965	2965	2965	0
496	20231213	120800	77462630	2965	2965	2965	2965	0
497	20231213	120700	77462630	2965	2965	2965	2965	0
498	20231213	120600	77462630	2965	2965	2965	2965	0
499	20231213	120500	77462630	2965	2965	2965	2965	0
500	20231213	120400	77462630	2965	2965	2965	2965	0
501	20231213	120300	77462630	2965	2965	2965	2965	0
502	20231213	120200	77462630	2965	2965	2965	2965	3
503	20231213	120100	77453735	2955	2955	2955	2955	0
504	20231213	120000	77453735	2955	2955	2955	2955	0
505	20231213	115900	77453735	2955	2955	2955	2955	0
506	20231213	115800	77453735	2955	2955	2955	2955	0
507	20231213	115700	77453735	2955	2955	2955	2955	0
508	20231213	115600	77453735	2955	2955	2955	2955	0
509	20231213	115500	77453735	2955	2955	2955	2955	0
510	20231213	115400	77453735	2955	2955	2955	2955	0
511	20231213	115300	77453735	2955	2955	2955	2955	0
512	20231213	115200	77453735	2955	2955	2955	2955	0
513	20231213	115100	77453735	2955	2955	2955	2955	0
514	20231213	115000	77453735	2955	2955	2955	2955	207
515	20231213	114900	76842050	2955	2955	2955	2955	0
516	20231213	114800	76842050	2955	2955	2955	2955	0
517	20231213	114700	76842050	2955	2955	2955	2955	1
518	20231213	114600	76839095	2955	2955	2955	2955	0
519	20231213	114500	76839095	2955	2955	2955	2955	0
520	20231213	114400	76839095	2955	2955	2955	2955	0
521	20231213	114300	76839095	2955	2955	2955	2955	0
522	20231213	114200	76839095	2955	2955	2955	2955	0
523	20231213	114100	76839095	2955	2955	2955	2955	0
524	20231213	114000	76839095	2955	2955	2955	2955	0
525	20231213	113900	76839095	2955	2955	2955	2955	0
526	20231213	113800	76839095	2955	2955	2955	2955	0
527	20231213	113700	76839095	2955	2955	2955	2955	0
528	20231213	113600	76839095	2955	2955	2955	2955	0
529	20231213	113500	76839095	2955	2955	2955	2955	0
530	20231213	113400	76839095	2955	2955	2955	2955	0
531	20231213	113300	76839095	2955	2955	2955	2955	0
532	20231213	113200	76839095	2955	2955	2955	2955	0
533	20231213	113100	76839095	2955	2955	2955	2955	51
534	20231213	113000	76688390	2955	2955	2955	2955	0
535	20231213	112900	76688390	2955	2955	2955	2955	72
536	20231213	112800	76475630	2955	2955	2955	2955	0
537	20231213	112700	76475630	2955	2955	2955	2955	0
538	20231213	112600	76475630	2955	2955	2955	2955	0
539	20231213	112500	76475630	2955	2955	2955	2955	0
540	20231213	112400	76475630	2955	2955	2955	2955	51
541	20231213	112300	76324925	2955	2955	2955	2955	0
542	20231213	112200	76324925	2955	2955	2955	2955	100
543	20231213	112100	76029425	2955	2955	2955	2955	0
544	20231213	112000	76029425	2955	2955	2955	2955	0
545	20231213	111900	76029425	2955	2955	2955	2955	40
546	20231213	111800	75911225	2955	2955	2955	2955	0
547	20231213	111700	75911225	2955	2955	2955	2955	12
548	20231213	111600	75875765	2950	2950	2950	2950	111
549	20231213	111500	75548315	2950	2945	2950	2945	743
550	20231213	111400	73358520	2930	2930	2930	2930	10388
551	20231213	111300	42921680	2930	2930	2930	2930	1
552	20231213	111200	42918750	2930	2930	2930	2930	0
553	20231213	111100	42918750	2930	2930	2930	2930	1
554	20231213	111000	42915820	2930	2930	2930	2930	0
555	20231213	110900	42915820	2930	2930	2930	2930	10
556	20231213	110800	42886520	2930	2930	2930	2930	14
557	20231213	110700	42845500	2930	2930	2930	2930	0
558	20231213	110600	42845500	2930	2930	2930	2930	30
559	20231213	110500	42757600	2930	2925	2930	2925	1579
560	20231213	110400	38138970	2925	2925	2925	2925	15
561	20231213	110300	38095095	2925	2925	2925	2925	100
562	20231213	110200	37802595	2925	2925	2925	2925	0
563	20231213	110100	37802595	2925	2925	2925	2925	0
564	20231213	110000	37802595	2925	2925	2925	2925	0
565	20231213	105900	37802595	2925	2925	2925	2925	5
566	20231213	105800	37787970	2925	2925	2925	2925	0
567	20231213	105700	37787970	2925	2925	2925	2925	0
568	20231213	105600	37787970	2925	2925	2925	2925	55
569	20231213	105500	37627095	2925	2925	2925	2925	0
570	20231213	105400	37627095	2925	2925	2925	2925	100
571	20231213	105300	37334595	2925	2925	2925	2925	19
572	20231213	105200	37279020	2925	2925	2925	2925	0
573	20231213	105100	37279020	2925	2925	2925	2925	25
574	20231213	105000	37205895	2925	2925	2925	2925	0
575	20231213	104900	37205895	2925	2925	2925	2925	2
576	20231213	104800	37200045	2925	2925	2925	2925	0
577	20231213	104700	37200045	2925	2925	2925	2925	10
578	20231213	104600	37170795	2925	2925	2925	2925	21
579	20231213	104500	37109370	2925	2925	2925	2925	2
580	20231213	104400	37103520	2925	2930	2930	2925	3883
581	20231213	104300	25744035	2930	2930	2930	2930	183
582	20231213	104200	25207845	2930	2930	2930	2930	1
583	20231213	104100	25204915	2935	2935	2935	2935	68
584	20231213	104000	25005335	2935	2935	2935	2935	4
585	20231213	103900	24993595	2935	2935	2935	2935	0
586	20231213	103800	24993595	2935	2935	2935	2935	0
587	20231213	103700	24993595	2935	2935	2935	2935	0
588	20231213	103600	24993595	2935	2935	2935	2935	20
589	20231213	103500	24934895	2935	2935	2935	2935	5
590	20231213	103400	24920220	2935	2935	2935	2935	7
591	20231213	103300	24899675	2930	2930	2930	2930	0
592	20231213	103200	24899675	2930	2930	2930	2930	0
593	20231213	103100	24899675	2930	2930	2930	2930	0
594	20231213	103000	24899675	2930	2930	2930	2930	0
595	20231213	102900	24899675	2930	2930	2930	2930	0
596	20231213	102800	24899675	2930	2930	2930	2930	0
597	20231213	102700	24899675	2930	2930	2930	2930	0
598	20231213	102600	24899675	2930	2930	2930	2930	0
599	20231213	102500	24899675	2930	2930	2930	2930	10
600	20231213	102400	24870375	2930	2930	2930	2930	0
601	20231213	102300	24870375	2930	2930	2930	2930	0
602	20231213	102200	24870375	2930	2930	2930	2930	0
603	20231213	102100	24870375	2930	2930	2930	2930	0
604	20231213	102000	24870375	2930	2930	2930	2930	0
605	20231213	101900	24870375	2930	2930	2930	2930	0
606	20231213	101800	24870375	2930	2930	2930	2930	0
607	20231213	101700	24870375	2930	2930	2930	2930	252
608	20231213	101600	24132015	2930	2935	2935	2930	102
609	20231213	101500	23832655	2935	2935	2935	2935	0
610	20231213	101400	23832655	2935	2935	2935	2935	0
611	20231213	101300	23832655	2935	2935	2935	2935	0
612	20231213	101200	23832655	2935	2935	2935	2935	0
613	20231213	101100	23832655	2935	2935	2935	2935	30
614	20231213	101000	23744605	2935	2935	2935	2935	0
615	20231213	100900	23744605	2935	2935	2935	2935	0
616	20231213	100800	23744605	2935	2935	2935	2935	1
617	20231213	100700	23741670	2935	2935	2935	2935	0
618	20231213	100600	23741670	2935	2935	2935	2935	0
619	20231213	100500	23741670	2935	2935	2935	2935	1
620	20231213	100400	23738735	2930	2930	2930	2930	0
621	20231213	100300	23738735	2930	2930	2930	2930	0
622	20231213	100200	23738735	2930	2930	2930	2930	0
623	20231213	100100	23738735	2930	2930	2930	2930	0
624	20231213	100000	23738735	2930	2930	2930	2930	0
625	20231213	095900	23738735	2930	2930	2930	2930	0
626	20231213	095800	23738735	2930	2930	2930	2930	0
627	20231213	095700	23738735	2930	2930	2930	2930	0
628	20231213	095600	23738735	2930	2930	2930	2930	0
629	20231213	095500	23738735	2930	2930	2930	2930	0
630	20231213	095400	23738735	2930	2930	2930	2930	0
631	20231213	095300	23738735	2930	2930	2930	2930	0
632	20231213	095200	23738735	2930	2930	2930	2930	0
633	20231213	095100	23738735	2930	2930	2930	2930	0
634	20231213	095000	23738735	2930	2930	2930	2930	0
635	20231213	094900	23738735	2930	2930	2930	2930	2
636	20231213	094800	23732875	2930	2930	2930	2930	0
637	20231213	094700	23732875	2930	2930	2930	2930	0
638	20231213	094600	23732875	2930	2930	2930	2930	0
639	20231213	094500	23732875	2930	2930	2930	2930	0
640	20231213	094400	23732875	2930	2930	2930	2930	10
641	20231213	094300	23703575	2930	2930	2930	2930	200
642	20231213	094200	23117575	2935	2935	2935	2935	0
643	20231213	094100	23117575	2935	2935	2935	2935	0
644	20231213	094000	23117575	2935	2935	2935	2935	0
645	20231213	093900	23117575	2935	2935	2935	2935	3
646	20231213	093800	23108770	2935	2935	2935	2935	0
647	20231213	093700	23108770	2935	2930	2935	2930	32
648	20231213	093600	23014910	2930	2935	2935	2930	8
649	20231213	093500	22991435	2935	2935	2935	2935	1
650	20231213	093400	22988500	2915	2935	2935	2915	2602
651	20231213	093300	15385420	2930	2930	2930	2930	59
652	20231213	093200	15212550	2930	2930	2930	2930	1000
653	20231213	093100	12282550	2930	2930	2930	2930	10
654	20231213	093000	12253250	2930	2930	2930	2930	734
655	20231213	092900	10102630	2935	2935	2935	2935	2
656	20231213	092800	10096760	2935	2930	2935	2930	12
657	20231213	092700	10061585	2935	2935	2935	2935	500
658	20231213	092600	8594085	2930	2930	2930	2930	0
659	20231213	092500	8594085	2930	2930	2930	2930	0
660	20231213	092400	8594085	2930	2930	2930	2930	0
661	20231213	092300	8594085	2930	2935	2935	2930	325
662	20231213	092200	7641305	2935	2935	2935	2935	1
663	20231213	092100	7638370	2935	2945	2945	2935	3
664	20231213	092000	7629550	2930	2930	2930	2930	0
665	20231213	091900	7629550	2930	2930	2930	2930	0
666	20231213	091800	7629550	2930	2930	2930	2930	0
667	20231213	091700	7629550	2930	2930	2930	2930	0
668	20231213	091600	7629550	2930	2930	2930	2930	0
669	20231213	091500	7629550	2930	2930	2930	2930	0
670	20231213	091400	7629550	2930	2930	2930	2930	102
671	20231213	091300	7330690	2930	2930	2930	2930	239
672	20231213	091200	6630420	2950	2950	2950	2950	1
673	20231213	091100	6627470	2955	2955	2955	2955	165
674	20231213	091000	6139895	2925	2935	2935	2925	44
675	20231213	090900	6010955	2955	2955	2955	2955	189
676	20231213	090800	5452460	2955	2955	2955	2955	0
677	20231213	090700	5452460	2955	2955	2955	2955	1
678	20231213	090600	5449505	2960	2950	2960	2950	274
679	20231213	090500	4638545	2935	2935	2935	2935	49
680	20231213	090400	4494730	2935	2935	2935	2935	699
681	20231213	090300	2443165	2935	2935	2935	2935	190
682	20231213	090200	1885515	2935	2935	2935	2935	131
683	20231213	090100	1501030	2935	2935	2935	2935	10
684	20231213	090000	1471680	2920	2920	2920	2920	504