KissMeData/318410/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210500	185666400	9280	9280	9280	9280	1067
3	20231215	210400	185666400	9280	9280	9280	9280	0
4	20231215	210300	185666400	9280	9280	9280	9280	0
5	20231215	210200	185666400	9280	9280	9280	9280	0
6	20231215	210100	185666400	9280	9280	9280	9280	0
7	20231215	210000	185666400	9280	9280	9280	9280	0
8	20231215	205900	185666400	9280	9280	9280	9280	0
9	20231215	205800	185666400	9280	9280	9280	9280	0
10	20231215	205700	185666400	9280	9280	9280	9280	0
11	20231215	205600	185666400	9280	9280	9280	9280	0
12	20231215	205500	185666400	9280	9280	9280	9280	0
13	20231215	205400	185666400	9280	9280	9280	9280	0
14	20231215	205300	185666400	9280	9280	9280	9280	0
15	20231215	205200	185666400	9280	9280	9280	9280	0
16	20231215	205100	185666400	9280	9280	9280	9280	0
17	20231215	205000	185666400	9280	9280	9280	9280	0
18	20231215	204900	185666400	9280	9280	9280	9280	0
19	20231215	204800	185666400	9280	9280	9280	9280	0
20	20231215	204700	185666400	9280	9280	9280	9280	0
21	20231215	204600	185666400	9280	9280	9280	9280	0
22	20231215	204500	185666400	9280	9280	9280	9280	0
23	20231215	204400	185666400	9280	9280	9280	9280	0
24	20231215	204300	185666400	9280	9280	9280	9280	0
25	20231215	204200	185666400	9280	9280	9280	9280	0
26	20231215	204100	185666400	9280	9280	9280	9280	0
27	20231215	204000	185666400	9280	9280	9280	9280	0
28	20231215	203900	185666400	9280	9280	9280	9280	0
29	20231215	203800	185666400	9280	9280	9280	9280	0
30	20231215	203700	185666400	9280	9280	9280	9280	0
31	20231215	203600	185666400	9280	9280	9280	9280	0
32	20231215	203500	185666400	9280	9280	9280	9280	1067
33	20231215	203400	185666400	9280	9280	9280	9280	0
34	20231215	203300	185666400	9280	9280	9280	9280	0
35	20231215	203200	185666400	9280	9280	9280	9280	0
36	20231215	203100	185666400	9280	9280	9280	9280	0
37	20231215	203000	185666400	9280	9280	9280	9280	0
38	20231215	202900	185666400	9280	9280	9280	9280	0
39	20231215	202800	185666400	9280	9280	9280	9280	0
40	20231215	202700	185666400	9280	9280	9280	9280	0
41	20231215	202600	185666400	9280	9280	9280	9280	0
42	20231215	202500	185666400	9280	9280	9280	9280	0
43	20231215	202400	185666400	9280	9280	9280	9280	0
44	20231215	202300	185666400	9280	9280	9280	9280	0
45	20231215	202200	185666400	9280	9280	9280	9280	0
46	20231215	202100	185666400	9280	9280	9280	9280	0
47	20231215	202000	185666400	9280	9280	9280	9280	0
48	20231215	201900	185666400	9280	9280	9280	9280	0
49	20231215	201800	185666400	9280	9280	9280	9280	0
50	20231215	201700	185666400	9280	9280	9280	9280	0
51	20231215	201600	185666400	9280	9280	9280	9280	0
52	20231215	201500	185666400	9280	9280	9280	9280	0
53	20231215	201400	185666400	9280	9280	9280	9280	0
54	20231215	201300	185666400	9280	9280	9280	9280	0
55	20231215	201200	185666400	9280	9280	9280	9280	0
56	20231215	201100	185666400	9280	9280	9280	9280	0
57	20231215	201000	185666400	9280	9280	9280	9280	0
58	20231215	200900	185666400	9280	9280	9280	9280	0
59	20231215	200800	185666400	9280	9280	9280	9280	0
60	20231215	200700	185666400	9280	9280	9280	9280	0
61	20231215	200600	185666400	9280	9280	9280	9280	0
62	20231215	200500	185666400	9280	9280	9280	9280	1067
63	20231215	200400	185666400	9280	9280	9280	9280	0
64	20231215	200300	185666400	9280	9280	9280	9280	0
65	20231215	200200	185666400	9280	9280	9280	9280	0
66	20231215	200100	185666400	9280	9280	9280	9280	0
67	20231215	200000	185666400	9280	9280	9280	9280	0
68	20231215	195900	185666400	9280	9280	9280	9280	0
69	20231215	195800	185666400	9280	9280	9280	9280	0
70	20231215	195700	185666400	9280	9280	9280	9280	0
71	20231215	195600	185666400	9280	9280	9280	9280	0
72	20231215	195500	185666400	9280	9280	9280	9280	0
73	20231215	195400	185666400	9280	9280	9280	9280	0
74	20231215	195300	185666400	9280	9280	9280	9280	0
75	20231215	195200	185666400	9280	9280	9280	9280	0
76	20231215	195100	185666400	9280	9280	9280	9280	0
77	20231215	195000	185666400	9280	9280	9280	9280	0
78	20231215	194900	185666400	9280	9280	9280	9280	0
79	20231215	194800	185666400	9280	9280	9280	9280	0
80	20231215	194700	185666400	9280	9280	9280	9280	0
81	20231215	194600	185666400	9280	9280	9280	9280	0
82	20231215	194500	185666400	9280	9280	9280	9280	0
83	20231215	194400	185666400	9280	9280	9280	9280	0
84	20231215	194300	185666400	9280	9280	9280	9280	0
85	20231215	194200	185666400	9280	9280	9280	9280	0
86	20231215	194100	185666400	9280	9280	9280	9280	0
87	20231215	194000	185666400	9280	9280	9280	9280	0
88	20231215	193900	185666400	9280	9280	9280	9280	0
89	20231215	193800	185666400	9280	9280	9280	9280	0
90	20231215	193700	185666400	9280	9280	9280	9280	0
91	20231215	193600	185666400	9280	9280	9280	9280	0
92	20231215	193500	185666400	9280	9280	9280	9280	1067
93	20231215	193400	185666400	9280	9280	9280	9280	0
94	20231215	193300	185666400	9280	9280	9280	9280	0
95	20231215	193200	185666400	9280	9280	9280	9280	0
96	20231215	193100	185666400	9280	9280	9280	9280	0
97	20231215	193000	185666400	9280	9280	9280	9280	0
98	20231215	192900	185666400	9280	9280	9280	9280	0
99	20231215	192800	185666400	9280	9280	9280	9280	0
100	20231215	192700	185666400	9280	9280	9280	9280	0
101	20231215	192600	185666400	9280	9280	9280	9280	0
102	20231215	192500	185666400	9280	9280	9280	9280	0
103	20231215	192400	185666400	9280	9280	9280	9280	0
104	20231215	192300	185666400	9280	9280	9280	9280	0
105	20231215	192200	185666400	9280	9280	9280	9280	0
106	20231215	192100	185666400	9280	9280	9280	9280	0
107	20231215	192000	185666400	9280	9280	9280	9280	0
108	20231215	191900	185666400	9280	9280	9280	9280	0
109	20231215	191800	185666400	9280	9280	9280	9280	0
110	20231215	191700	185666400	9280	9280	9280	9280	0
111	20231215	191600	185666400	9280	9280	9280	9280	0
112	20231215	191500	185666400	9280	9280	9280	9280	0
113	20231215	191400	185666400	9280	9280	9280	9280	0
114	20231215	191300	185666400	9280	9280	9280	9280	0
115	20231215	191200	185666400	9280	9280	9280	9280	0
116	20231215	191100	185666400	9280	9280	9280	9280	0
117	20231215	191000	185666400	9280	9280	9280	9280	0
118	20231215	190900	185666400	9280	9280	9280	9280	0
119	20231215	190800	185666400	9280	9280	9280	9280	0
120	20231215	190700	185666400	9280	9280	9280	9280	0
121	20231215	190600	185666400	9280	9280	9280	9280	0
122	20231215	190500	185666400	9280	9280	9280	9280	1067
123	20231215	190400	185666400	9280	9280	9280	9280	0
124	20231215	190300	185666400	9280	9280	9280	9280	0
125	20231215	190200	185666400	9280	9280	9280	9280	0
126	20231215	190100	185666400	9280	9280	9280	9280	0
127	20231215	190000	185666400	9280	9280	9280	9280	0
128	20231215	185900	185666400	9280	9280	9280	9280	0
129	20231215	185800	185666400	9280	9280	9280	9280	0
130	20231215	185700	185666400	9280	9280	9280	9280	0
131	20231215	185600	185666400	9280	9280	9280	9280	0
132	20231215	185500	185666400	9280	9280	9280	9280	0
133	20231215	185400	185666400	9280	9280	9280	9280	0
134	20231215	185300	185666400	9280	9280	9280	9280	0
135	20231215	185200	185666400	9280	9280	9280	9280	0
136	20231215	185100	185666400	9280	9280	9280	9280	0
137	20231215	185000	185666400	9280	9280	9280	9280	0
138	20231215	184900	185666400	9280	9280	9280	9280	0
139	20231215	184800	185666400	9280	9280	9280	9280	0
140	20231215	184700	185666400	9280	9280	9280	9280	0
141	20231215	184600	185666400	9280	9280	9280	9280	0
142	20231215	184500	185666400	9280	9280	9280	9280	0
143	20231215	184400	185666400	9280	9280	9280	9280	0
144	20231215	184300	185666400	9280	9280	9280	9280	0
145	20231215	184200	185666400	9280	9280	9280	9280	0
146	20231215	184100	185666400	9280	9280	9280	9280	0
147	20231215	184000	185666400	9280	9280	9280	9280	0
148	20231215	183900	185666400	9280	9280	9280	9280	0
149	20231215	183800	185666400	9280	9280	9280	9280	0
150	20231215	183700	185666400	9280	9280	9280	9280	0
151	20231215	183600	185666400	9280	9280	9280	9280	0
152	20231215	183500	185666400	9280	9280	9280	9280	1067
153	20231215	183400	185666400	9280	9280	9280	9280	0
154	20231215	183300	185666400	9280	9280	9280	9280	0
155	20231215	183200	185666400	9280	9280	9280	9280	0
156	20231215	183100	185666400	9280	9280	9280	9280	0
157	20231215	183000	185666400	9280	9280	9280	9280	0
158	20231215	182900	185666400	9280	9280	9280	9280	0
159	20231215	182800	185666400	9280	9280	9280	9280	0
160	20231215	182700	185666400	9280	9280	9280	9280	0
161	20231215	182600	185666400	9280	9280	9280	9280	0
162	20231215	182500	185666400	9280	9280	9280	9280	0
163	20231215	182400	185666400	9280	9280	9280	9280	0
164	20231215	182300	185666400	9280	9280	9280	9280	0
165	20231215	182200	185666400	9280	9280	9280	9280	0
166	20231215	182100	185666400	9280	9280	9280	9280	0
167	20231215	182000	185666400	9280	9280	9280	9280	0
168	20231215	181900	185666400	9280	9280	9280	9280	0
169	20231215	181800	185666400	9280	9280	9280	9280	0
170	20231215	181700	185666400	9280	9280	9280	9280	0
171	20231215	181600	185666400	9280	9280	9280	9280	0
172	20231215	181500	185666400	9280	9280	9280	9280	0
173	20231215	181400	185666400	9280	9280	9280	9280	0
174	20231215	181300	185666400	9280	9280	9280	9280	0
175	20231215	181200	185666400	9280	9280	9280	9280	0
176	20231215	181100	185666400	9280	9280	9280	9280	0
177	20231215	181000	185666400	9280	9280	9280	9280	0
178	20231215	180900	185666400	9280	9280	9280	9280	0
179	20231215	180800	185666400	9280	9280	9280	9280	0
180	20231215	180700	185666400	9280	9280	9280	9280	0
181	20231215	180600	185666400	9280	9280	9280	9280	0
182	20231215	180500	185666400	9280	9280	9280	9280	1067
183	20231215	180400	185666400	9280	9280	9280	9280	0
184	20231215	180300	185666400	9280	9280	9280	9280	0
185	20231215	180200	185666400	9280	9280	9280	9280	0
186	20231215	180100	185666400	9280	9280	9280	9280	0
187	20231215	180000	185666400	9280	9280	9280	9280	0
188	20231215	175900	185666400	9280	9280	9280	9280	0
189	20231215	175800	185666400	9280	9280	9280	9280	0
190	20231215	175700	185666400	9280	9280	9280	9280	0
191	20231215	175600	185666400	9280	9280	9280	9280	0
192	20231215	175500	185666400	9280	9280	9280	9280	0
193	20231215	175400	185666400	9280	9280	9280	9280	0
194	20231215	175300	185666400	9280	9280	9280	9280	0
195	20231215	175200	185666400	9280	9280	9280	9280	0
196	20231215	175100	185666400	9280	9280	9280	9280	0
197	20231215	175000	185666400	9280	9280	9280	9280	0
198	20231215	174900	185666400	9280	9280	9280	9280	0
199	20231215	174800	185666400	9280	9280	9280	9280	0
200	20231215	174700	185666400	9280	9280	9280	9280	0
201	20231215	174600	185666400	9280	9280	9280	9280	0
202	20231215	174500	185666400	9280	9280	9280	9280	0
203	20231215	174400	185666400	9280	9280	9280	9280	0
204	20231215	174300	185666400	9280	9280	9280	9280	0
205	20231215	174200	185666400	9280	9280	9280	9280	0
206	20231215	174100	185666400	9280	9280	9280	9280	0
207	20231215	174000	185666400	9280	9280	9280	9280	0
208	20231215	173900	185666400	9280	9280	9280	9280	0
209	20231215	173800	185666400	9280	9280	9280	9280	0
210	20231215	173700	185666400	9280	9280	9280	9280	0
211	20231215	173600	185666400	9280	9280	9280	9280	0
212	20231215	173500	185666400	9280	9280	9280	9280	1067
213	20231215	173400	185666400	9280	9280	9280	9280	0
214	20231215	173300	185666400	9280	9280	9280	9280	0
215	20231215	173200	185666400	9280	9280	9280	9280	0
216	20231215	173100	185666400	9280	9280	9280	9280	0
217	20231215	173000	185666400	9280	9280	9280	9280	0
218	20231215	172900	185666400	9280	9280	9280	9280	0
219	20231215	172800	185666400	9280	9280	9280	9280	0
220	20231215	172700	185666400	9280	9280	9280	9280	0
221	20231215	172600	185666400	9280	9280	9280	9280	0
222	20231215	172500	185666400	9280	9280	9280	9280	0
223	20231215	172400	185666400	9280	9280	9280	9280	0
224	20231215	172300	185666400	9280	9280	9280	9280	0
225	20231215	172200	185666400	9280	9280	9280	9280	0
226	20231215	172100	185666400	9280	9280	9280	9280	0
227	20231215	172000	185666400	9280	9280	9280	9280	0
228	20231215	171900	185666400	9280	9280	9280	9280	0
229	20231215	171800	185666400	9280	9280	9280	9280	0
230	20231215	171700	185666400	9280	9280	9280	9280	0
231	20231215	171600	185666400	9280	9280	9280	9280	0
232	20231215	171500	185666400	9280	9280	9280	9280	0
233	20231215	171400	185666400	9280	9280	9280	9280	0
234	20231215	171300	185666400	9280	9280	9280	9280	0
235	20231215	171200	185666400	9280	9280	9280	9280	0
236	20231215	171100	185666400	9280	9280	9280	9280	0
237	20231215	171000	185666400	9280	9280	9280	9280	0
238	20231215	170900	185666400	9280	9280	9280	9280	0
239	20231215	170800	185666400	9280	9280	9280	9280	0
240	20231215	170700	185666400	9280	9280	9280	9280	0
241	20231215	170600	185666400	9280	9280	9280	9280	0
242	20231215	170500	185666400	9280	9280	9280	9280	1067
243	20231215	170400	185666400	9280	9280	9280	9280	0
244	20231215	170300	185666400	9280	9280	9280	9280	0
245	20231215	170200	185666400	9280	9280	9280	9280	0
246	20231215	170100	185666400	9280	9280	9280	9280	0
247	20231215	170000	185666400	9280	9280	9280	9280	0
248	20231215	165900	185666400	9280	9280	9280	9280	0
249	20231215	165800	185666400	9280	9280	9280	9280	0
250	20231215	165700	185666400	9280	9280	9280	9280	0
251	20231215	165600	185666400	9280	9280	9280	9280	0
252	20231215	165500	185666400	9280	9280	9280	9280	0
253	20231215	165400	185666400	9280	9280	9280	9280	0
254	20231215	165300	185666400	9280	9280	9280	9280	0
255	20231215	165200	185666400	9280	9280	9280	9280	0
256	20231215	165100	185666400	9280	9280	9280	9280	0
257	20231215	165000	185666400	9280	9280	9280	9280	0
258	20231215	164900	185666400	9280	9280	9280	9280	0
259	20231215	164800	185666400	9280	9280	9280	9280	0
260	20231215	164700	185666400	9280	9280	9280	9280	0
261	20231215	164600	185666400	9280	9280	9280	9280	0
262	20231215	164500	185666400	9280	9280	9280	9280	0
263	20231215	164400	185666400	9280	9280	9280	9280	0
264	20231215	164300	185666400	9280	9280	9280	9280	0
265	20231215	164200	185666400	9280	9280	9280	9280	0
266	20231215	164100	185666400	9280	9280	9280	9280	0
267	20231215	164000	185666400	9280	9280	9280	9280	0
268	20231215	163900	185666400	9280	9280	9280	9280	0
269	20231215	163800	185666400	9280	9280	9280	9280	0
270	20231215	163700	185666400	9280	9280	9280	9280	0
271	20231215	163600	185666400	9280	9280	9280	9280	0
272	20231215	163500	185666400	9280	9280	9280	9280	1067
273	20231215	163400	185666400	9280	9280	9280	9280	0
274	20231215	163300	185666400	9280	9280	9280	9280	0
275	20231215	163200	185666400	9280	9280	9280	9280	0
276	20231215	163100	185666400	9280	9280	9280	9280	0
277	20231215	163000	185666400	9280	9280	9280	9280	0
278	20231215	162900	185666400	9280	9280	9280	9280	0
279	20231215	162800	185666400	9280	9280	9280	9280	0
280	20231215	162700	185666400	9280	9280	9280	9280	0
281	20231215	162600	185666400	9280	9280	9280	9280	0
282	20231215	162500	185666400	9280	9280	9280	9280	0
283	20231215	162400	185666400	9280	9280	9280	9280	0
284	20231215	162300	185666400	9280	9280	9280	9280	0
285	20231215	162200	185666400	9280	9280	9280	9280	0
286	20231215	162100	185666400	9280	9280	9280	9280	0
287	20231215	162000	185666400	9280	9280	9280	9280	0
288	20231215	161900	185666400	9280	9280	9280	9280	0
289	20231215	161800	185666400	9280	9280	9280	9280	0
290	20231215	161700	185666400	9280	9280	9280	9280	0
291	20231215	161600	185666400	9280	9280	9280	9280	0
292	20231215	161500	185666400	9280	9280	9280	9280	0
293	20231215	161400	185666400	9280	9280	9280	9280	0
294	20231215	161300	185666400	9280	9280	9280	9280	0
295	20231215	161200	185666400	9280	9280	9280	9280	0
296	20231215	161100	185666400	9280	9280	9280	9280	0
297	20231215	161000	185666400	9280	9280	9280	9280	0
298	20231215	160900	185666400	9280	9280	9280	9280	0
299	20231215	160800	185666400	9280	9280	9280	9280	0
300	20231215	160700	185666400	9280	9280	9280	9280	0
301	20231215	160600	185666400	9280	9280	9280	9280	0
302	20231215	160500	185666400	9280	9280	9280	9280	1067
303	20231215	160400	185666400	9280	9280	9280	9280	0
304	20231215	160300	185666400	9280	9280	9280	9280	0
305	20231215	160200	185666400	9280	9280	9280	9280	0
306	20231215	160100	185666400	9280	9280	9280	9280	0
307	20231215	160000	185666400	9280	9280	9280	9280	0
308	20231215	155900	185666400	9280	9280	9280	9280	0
309	20231215	155800	185666400	9280	9280	9280	9280	0
310	20231215	155700	185666400	9280	9280	9280	9280	0
311	20231215	155600	185666400	9280	9280	9280	9280	0
312	20231215	155500	185666400	9280	9280	9280	9280	0
313	20231215	155400	185666400	9280	9280	9280	9280	0
314	20231215	155300	185666400	9280	9280	9280	9280	0
315	20231215	155200	185666400	9280	9280	9280	9280	0
316	20231215	155100	185666400	9280	9280	9280	9280	0
317	20231215	155000	185666400	9280	9280	9280	9280	0
318	20231215	154900	185666400	9280	9280	9280	9280	0
319	20231215	154800	185666400	9280	9280	9280	9280	0
320	20231215	154700	185666400	9280	9280	9280	9280	0
321	20231215	154600	185666400	9280	9280	9280	9280	0
322	20231215	154500	185666400	9280	9280	9280	9280	0
323	20231215	154400	185666400	9280	9280	9280	9280	0
324	20231215	154300	185666400	9280	9280	9280	9280	0
325	20231215	154200	185666400	9280	9280	9280	9280	0
326	20231215	154100	185666400	9280	9280	9280	9280	0
327	20231215	154000	185666400	9280	9280	9280	9280	0
328	20231215	153900	185666400	9280	9280	9280	9280	0
329	20231215	153800	185666400	9280	9280	9280	9280	0
330	20231215	153700	185666400	9280	9280	9280	9280	0
331	20231215	153600	185666400	9280	9280	9280	9280	0
332	20231215	153500	185666400	9280	9280	9280	9280	1067
333	20231215	153400	185666400	9280	9280	9280	9280	0
334	20231215	153300	185666400	9280	9280	9280	9280	0
335	20231215	153200	185666400	9280	9280	9280	9280	0
336	20231215	153100	185666400	9280	9280	9280	9280	0
337	20231215	153000	185666400	9280	9280	9280	9280	1067
338	20231215	152900	175764640	9290	9290	9290	9290	0
339	20231215	152800	175764640	9290	9290	9290	9290	0
340	20231215	152700	175764640	9290	9290	9290	9290	0
341	20231215	152600	175764640	9290	9290	9290	9290	0
342	20231215	152500	175764640	9290	9290	9290	9290	0
343	20231215	152400	175764640	9290	9290	9290	9290	0
344	20231215	152300	175764640	9290	9290	9290	9290	0
345	20231215	152200	175764640	9290	9290	9290	9290	0
346	20231215	152100	175764640	9290	9290	9290	9290	0
347	20231215	152000	175764640	9290	9290	9290	9290	0
348	20231215	151900	175764640	9290	9140	9290	9140	521
349	20231215	151800	170985400	9140	9140	9140	9140	0
350	20231215	151700	170985400	9140	9140	9140	9140	0
351	20231215	151600	170985400	9140	9130	9140	9090	1661
352	20231215	151500	155869260	9110	9110	9130	9110	78
353	20231215	151400	155157960	9110	9110	9110	9110	500
354	20231215	151300	150602960	9110	9110	9110	9100	149
355	20231215	151200	149245860	9120	9120	9120	9120	0
356	20231215	151100	149245860	9120	9120	9120	9120	0
357	20231215	151000	149245860	9120	9120	9120	9120	0
358	20231215	150900	149245860	9120	9120	9120	9120	0
359	20231215	150800	149245860	9120	9120	9120	9120	0
360	20231215	150700	149245860	9120	9120	9120	9120	0
361	20231215	150600	149245860	9120	9120	9120	9120	0
362	20231215	150500	149245860	9120	9120	9120	9120	18
363	20231215	150400	149081700	9110	9110	9110	9110	0
364	20231215	150300	149081700	9110	9110	9110	9110	20
365	20231215	150200	148899500	9130	9130	9130	9130	311
366	20231215	150100	146060070	9130	9130	9130	9130	0
367	20231215	150000	146060070	9130	9130	9130	9130	0
368	20231215	145900	146060070	9130	9130	9130	9130	4
369	20231215	145800	146023550	9120	9120	9120	9120	0
370	20231215	145700	146023550	9120	9120	9120	9120	0
371	20231215	145600	146023550	9120	9120	9120	9120	114
372	20231215	145500	144983870	9120	9100	9120	9100	69
373	20231215	145400	144355540	9110	9110	9110	9110	499
374	20231215	145300	139809650	9120	9120	9120	9120	1
375	20231215	145200	139800530	9110	9110	9110	9110	0
376	20231215	145100	139800530	9110	9110	9110	9110	0
377	20231215	145000	139800530	9110	9110	9110	9110	530
378	20231215	144900	134972230	9110	9110	9110	9110	17
379	20231215	144800	134817360	9110	9110	9130	9110	101
380	20231215	144700	133897150	9110	9120	9120	9110	33
381	20231215	144600	133596320	9110	9110	9110	9110	1018
382	20231215	144500	124322340	9110	9110	9110	9110	17
383	20231215	144400	124167470	9120	9120	9120	9120	6
384	20231215	144300	124112750	9120	9120	9120	9120	12
385	20231215	144200	124003310	9110	9110	9110	9110	0
386	20231215	144100	124003310	9110	9110	9110	9110	22
387	20231215	144000	123802890	9110	9110	9110	9110	338
388	20231215	143900	120723710	9130	9130	9130	9130	0
389	20231215	143800	120723710	9130	9130	9130	9130	1
390	20231215	143700	120714580	9120	9120	9120	9110	280
391	20231215	143600	118161630	9120	9120	9120	9120	0
392	20231215	143500	118161630	9120	9120	9120	9120	3
393	20231215	143400	118134270	9130	9130	9130	9130	0
394	20231215	143300	118134270	9130	9130	9130	9130	18
395	20231215	143200	117969930	9120	9120	9120	9120	0
396	20231215	143100	117969930	9120	9120	9120	9120	27
397	20231215	143000	117723690	9110	9120	9120	9110	283
398	20231215	142900	115143280	9120	9120	9120	9120	0
399	20231215	142800	115143280	9120	9120	9120	9110	501
400	20231215	142700	110574330	9120	9120	9120	9120	16
401	20231215	142600	110428410	9120	9120	9120	9120	0
402	20231215	142500	110428410	9120	9120	9120	9120	1
403	20231215	142400	110419290	9120	9120	9120	9120	0
404	20231215	142300	110419290	9120	9130	9130	9120	8
405	20231215	142200	110346260	9120	9120	9120	9120	2
406	20231215	142100	110328020	9120	9120	9120	9120	0
407	20231215	142000	110328020	9120	9120	9120	9120	0
408	20231215	141900	110328020	9120	9120	9120	9120	0
409	20231215	141800	110328020	9120	9120	9120	9120	0
410	20231215	141700	110328020	9120	9120	9120	9120	0
411	20231215	141600	110328020	9120	9120	9120	9120	0
412	20231215	141500	110328020	9120	9120	9120	9120	20
413	20231215	141400	110145620	9130	9130	9130	9130	0
414	20231215	141300	110145620	9130	9130	9130	9130	10
415	20231215	141200	110054320	9130	9130	9130	9130	0
416	20231215	141100	110054320	9130	9130	9130	9130	0
417	20231215	141000	110054320	9130	9130	9130	9130	0
418	20231215	140900	110054320	9130	9130	9130	9130	0
419	20231215	140800	110054320	9130	9130	9130	9130	0
420	20231215	140700	110054320	9130	9130	9130	9130	0
421	20231215	140600	110054320	9130	9130	9130	9130	0
422	20231215	140500	110054320	9130	9130	9130	9130	0
423	20231215	140400	110054320	9130	9130	9130	9130	0
424	20231215	140300	110054320	9130	9130	9130	9130	8
425	20231215	140200	109981280	9110	9120	9120	9110	82
426	20231215	140100	109233810	9120	9120	9120	9120	0
427	20231215	140000	109233810	9120	9120	9120	9120	53
428	20231215	135900	108750450	9120	9120	9120	9120	0
429	20231215	135800	108750450	9120	9120	9120	9120	0
430	20231215	135700	108750450	9120	9120	9120	9120	0
431	20231215	135600	108750450	9120	9120	9120	9120	0
432	20231215	135500	108750450	9120	9120	9120	9120	3
433	20231215	135400	108723090	9120	9120	9120	9120	13
434	20231215	135300	108604530	9110	9110	9110	9110	0
435	20231215	135200	108604530	9110	9110	9110	9110	0
436	20231215	135100	108604530	9110	9110	9110	9110	0
437	20231215	135000	108604530	9110	9130	9130	9110	156
438	20231215	134900	107180570	9120	9120	9120	9120	0
439	20231215	134800	107180570	9120	9120	9120	9120	0
440	20231215	134700	107180570	9120	9120	9120	9120	0
441	20231215	134600	107180570	9120	9120	9120	9120	0
442	20231215	134500	107180570	9120	9120	9120	9120	0
443	20231215	134400	107180570	9120	9120	9120	9120	0
444	20231215	134300	107180570	9120	9120	9120	9120	0
445	20231215	134200	107180570	9120	9120	9120	9120	10
446	20231215	134100	107089370	9120	9120	9120	9120	0
447	20231215	134000	107089370	9120	9120	9120	9120	0
448	20231215	133900	107089370	9120	9120	9120	9120	0
449	20231215	133800	107089370	9120	9120	9120	9120	16
450	20231215	133700	106943450	9120	9120	9120	9120	9
451	20231215	133600	106861370	9120	9120	9120	9120	0
452	20231215	133500	106861370	9120	9120	9120	9120	3
453	20231215	133400	106834010	9120	9120	9120	9120	0
454	20231215	133300	106834010	9120	9120	9120	9120	0
455	20231215	133200	106834010	9120	9120	9120	9120	0
456	20231215	133100	106834010	9120	9120	9120	9120	0
457	20231215	133000	106834010	9120	9120	9120	9120	0
458	20231215	132900	106834010	9120	9120	9120	9120	0
459	20231215	132800	106834010	9120	9120	9120	9120	0
460	20231215	132700	106834010	9120	9120	9120	9120	0
461	20231215	132600	106834010	9120	9120	9120	9120	17
462	20231215	132500	106678970	9120	9120	9120	9120	0
463	20231215	132400	106678970	9120	9120	9120	9120	0
464	20231215	132300	106678970	9120	9120	9120	9120	0
465	20231215	132200	106678970	9120	9120	9120	9120	0
466	20231215	132100	106678970	9120	9120	9120	9120	0
467	20231215	132000	106678970	9120	9120	9120	9120	0
468	20231215	131900	106678970	9120	9120	9120	9120	0
469	20231215	131800	106678970	9120	9120	9120	9120	0
470	20231215	131700	106678970	9120	9120	9120	9120	0
471	20231215	131600	106678970	9120	9120	9120	9120	0
472	20231215	131500	106678970	9120	9120	9120	9120	133
473	20231215	131400	105466010	9120	9120	9120	9120	0
474	20231215	131300	105466010	9120	9120	9120	9120	0
475	20231215	131200	105466010	9120	9120	9120	9120	0
476	20231215	131100	105466010	9120	9120	9120	9120	0
477	20231215	131000	105466010	9120	9120	9120	9120	0
478	20231215	130900	105466010	9120	9120	9120	9120	0
479	20231215	130800	105466010	9120	9120	9120	9120	4
480	20231215	130700	105429530	9120	9120	9120	9120	0
481	20231215	130600	105429530	9120	9120	9120	9120	0
482	20231215	130500	105429530	9120	9120	9120	9120	0
483	20231215	130400	105429530	9120	9120	9120	9120	0
484	20231215	130300	105429530	9120	9120	9120	9120	0
485	20231215	130200	105429530	9120	9120	9120	9120	0
486	20231215	130100	105429530	9120	9120	9120	9120	0
487	20231215	130000	105429530	9120	9120	9120	9120	0
488	20231215	125900	105429530	9120	9120	9120	9120	0
489	20231215	125800	105429530	9120	9120	9120	9120	60
490	20231215	125700	104882330	9120	9120	9120	9120	0
491	20231215	125600	104882330	9120	9120	9120	9120	0
492	20231215	125500	104882330	9120	9130	9130	9120	3
493	20231215	125400	104854950	9130	9130	9130	9130	0
494	20231215	125300	104854950	9130	9130	9130	9130	148
495	20231215	125200	103503710	9120	9120	9120	9120	0
496	20231215	125100	103503710	9120	9120	9120	9120	3
497	20231215	125000	103476350	9120	9120	9120	9120	0
498	20231215	124900	103476350	9120	9120	9120	9120	0
499	20231215	124800	103476350	9120	9120	9120	9120	0
500	20231215	124700	103476350	9120	9120	9120	9120	111
501	20231215	124600	102464030	9130	9130	9130	9130	0
502	20231215	124500	102464030	9130	9130	9130	9130	0
503	20231215	124400	102464030	9130	9130	9130	9130	0
504	20231215	124300	102464030	9130	9130	9130	9130	130
505	20231215	124200	101277130	9130	9130	9130	9130	0
506	20231215	124100	101277130	9130	9130	9130	9130	60
507	20231215	124000	100729330	9120	9120	9120	9120	0
508	20231215	123900	100729330	9120	9120	9120	9120	0
509	20231215	123800	100729330	9120	9120	9120	9120	0
510	20231215	123700	100729330	9120	9120	9120	9120	0
511	20231215	123600	100729330	9120	9120	9120	9120	6
512	20231215	123500	100674610	9120	9120	9120	9120	65
513	20231215	123400	100081810	9120	9120	9120	9120	0
514	20231215	123300	100081810	9120	9120	9120	9120	0
515	20231215	123200	100081810	9120	9120	9120	9120	1
516	20231215	123100	100072690	9120	9130	9130	9120	728
517	20231215	123000	93433320	9140	9140	9140	9140	0
518	20231215	122900	93433320	9140	9140	9140	9140	0
519	20231215	122800	93433320	9140	9140	9140	9140	1
520	20231215	122700	93424180	9120	9120	9120	9120	0
521	20231215	122600	93424180	9120	9120	9120	9120	50
522	20231215	122500	92968180	9120	9120	9120	9120	0
523	20231215	122400	92968180	9120	9120	9120	9120	0
524	20231215	122300	92968180	9120	9120	9120	9120	85
525	20231215	122200	92192980	9120	9120	9120	9120	0
526	20231215	122100	92192980	9120	9120	9120	9120	0
527	20231215	122000	92192980	9120	9120	9120	9120	0
528	20231215	121900	92192980	9120	9120	9120	9120	40
529	20231215	121800	91828180	9120	9120	9120	9120	0
530	20231215	121700	91828180	9120	9120	9120	9120	0
531	20231215	121600	91828180	9120	9120	9120	9120	0
532	20231215	121500	91828180	9120	9120	9120	9120	3
533	20231215	121400	91800820	9160	9160	9160	9160	0
534	20231215	121300	91800820	9160	9160	9160	9160	0
535	20231215	121200	91800820	9160	9160	9160	9160	0
536	20231215	121100	91800820	9160	9160	9160	9160	0
537	20231215	121000	91800820	9160	9160	9160	9160	0
538	20231215	120900	91800820	9160	9160	9160	9160	0
539	20231215	120800	91800820	9160	9160	9160	9160	0
540	20231215	120700	91800820	9160	9160	9160	9160	0
541	20231215	120600	91800820	9160	9160	9160	9160	0
542	20231215	120500	91800820	9160	9160	9160	9160	40
543	20231215	120400	91434420	9160	9160	9160	9160	3
544	20231215	120300	91406940	9160	9160	9160	9160	5
545	20231215	120200	91361140	9160	9160	9160	9160	0
546	20231215	120100	91361140	9160	9160	9160	9160	0
547	20231215	120000	91361140	9160	9160	9160	9160	0
548	20231215	115900	91361140	9160	9160	9160	9160	0
549	20231215	115800	91361140	9160	9160	9160	9160	0
550	20231215	115700	91361140	9160	9160	9160	9160	10
551	20231215	115600	91269540	9120	9120	9120	9120	0
552	20231215	115500	91269540	9120	9120	9120	9120	3
553	20231215	115400	91242180	9120	9120	9120	9120	0
554	20231215	115300	91242180	9120	9140	9140	9120	8
555	20231215	115200	91169180	9120	9120	9120	9120	0
556	20231215	115100	91169180	9120	9120	9120	9120	0
557	20231215	115000	91169180	9120	9120	9120	9120	0
558	20231215	114900	91169180	9120	9120	9120	9120	0
559	20231215	114800	91169180	9120	9120	9120	9120	0
560	20231215	114700	91169180	9120	9120	9120	9120	0
561	20231215	114600	91169180	9120	9120	9120	9120	0
562	20231215	114500	91169180	9120	9120	9120	9120	0
563	20231215	114400	91169180	9120	9120	9120	9120	0
564	20231215	114300	91169180	9120	9120	9120	9120	0
565	20231215	114200	91169180	9120	9120	9120	9120	0
566	20231215	114100	91169180	9120	9120	9120	9120	0
567	20231215	114000	91169180	9120	9120	9120	9120	0
568	20231215	113900	91169180	9120	9120	9120	9120	0
569	20231215	113800	91169180	9120	9120	9120	9120	0
570	20231215	113700	91169180	9120	9120	9120	9120	0
571	20231215	113600	91169180	9120	9120	9120	9120	0
572	20231215	113500	91169180	9120	9120	9120	9120	3
573	20231215	113400	91141820	9120	9120	9120	9120	0
574	20231215	113300	91141820	9120	9120	9120	9120	0
575	20231215	113200	91141820	9120	9120	9120	9120	0
576	20231215	113100	91141820	9120	9120	9120	9120	0
577	20231215	113000	91141820	9120	9120	9120	9120	0
578	20231215	112900	91141820	9120	9120	9120	9120	0
579	20231215	112800	91141820	9120	9120	9120	9120	0
580	20231215	112700	91141820	9120	9120	9120	9120	3
581	20231215	112600	91114460	9130	9130	9130	9130	11
582	20231215	112500	91014030	9160	9160	9160	9160	0
583	20231215	112400	91014030	9160	9160	9160	9160	0
584	20231215	112300	91014030	9160	9160	9160	9160	0
585	20231215	112200	91014030	9160	9160	9160	9160	0
586	20231215	112100	91014030	9160	9160	9160	9160	0
587	20231215	112000	91014030	9160	9160	9160	9160	0
588	20231215	111900	91014030	9160	9160	9160	9160	0
589	20231215	111800	91014030	9160	9160	9160	9160	1
590	20231215	111700	91004870	9130	9130	9130	9130	0
591	20231215	111600	91004870	9130	9160	9160	9130	112
592	20231215	111500	89980810	9160	9130	9160	9130	19
593	20231215	111400	89806860	9130	9130	9130	9130	0
594	20231215	111300	89806860	9130	9130	9130	9130	0
595	20231215	111200	89806860	9130	9130	9130	9130	0
596	20231215	111100	89806860	9130	9130	9130	9130	0
597	20231215	111000	89806860	9130	9130	9130	9130	0
598	20231215	110900	89806860	9130	9130	9130	9130	0
599	20231215	110800	89806860	9130	9130	9130	9130	0
600	20231215	110700	89806860	9130	9130	9130	9130	10
601	20231215	110600	89715560	9130	9130	9130	9130	0
602	20231215	110500	89715560	9130	9130	9130	9130	0
603	20231215	110400	89715560	9130	9130	9130	9130	0
604	20231215	110300	89715560	9130	9130	9130	9130	0
605	20231215	110200	89715560	9130	9130	9130	9130	0
606	20231215	110100	89715560	9130	9130	9130	9130	0
607	20231215	110000	89715560	9130	9130	9130	9130	0
608	20231215	105900	89715560	9130	9130	9130	9130	0
609	20231215	105800	89715560	9130	9130	9130	9130	0
610	20231215	105700	89715560	9130	9130	9130	9130	0
611	20231215	105600	89715560	9130	9130	9130	9130	0
612	20231215	105500	89715560	9130	9130	9130	9130	4
613	20231215	105400	89679040	9110	9110	9110	9110	0
614	20231215	105300	89679040	9110	9110	9110	9110	0
615	20231215	105200	89679040	9110	9110	9110	9110	0
616	20231215	105100	89679040	9110	9110	9110	9110	0
617	20231215	105000	89679040	9110	9110	9110	9110	0
618	20231215	104900	89679040	9110	9110	9110	9110	0
619	20231215	104800	89679040	9110	9110	9110	9110	0
620	20231215	104700	89679040	9110	9110	9110	9110	0
621	20231215	104600	89679040	9110	9110	9110	9110	0
622	20231215	104500	89679040	9110	9110	9110	9110	0
623	20231215	104400	89679040	9110	9110	9110	9110	0
624	20231215	104300	89679040	9110	9110	9110	9110	0
625	20231215	104200	89679040	9110	9110	9110	9110	0
626	20231215	104100	89679040	9110	9110	9110	9110	0
627	20231215	104000	89679040	9110	9110	9110	9110	0
628	20231215	103900	89679040	9110	9110	9110	9110	0
629	20231215	103800	89679040	9110	9110	9110	9110	0
630	20231215	103700	89679040	9110	9130	9130	9110	301
631	20231215	103600	86934280	9130	9130	9130	9130	0
632	20231215	103500	86934280	9130	9130	9130	9130	4
633	20231215	103400	86897760	9180	9180	9180	9180	0
634	20231215	103300	86897760	9180	9180	9180	9180	0
635	20231215	103200	86897760	9180	9180	9180	9180	9
636	20231215	103100	86815140	9180	9180	9180	9180	0
637	20231215	103000	86815140	9180	9180	9180	9180	3
638	20231215	102900	86787600	9180	9180	9180	9180	0
639	20231215	102800	86787600	9180	9180	9180	9180	2
640	20231215	102700	86769240	9170	9170	9170	9170	0
641	20231215	102600	86769240	9170	9170	9170	9170	0
642	20231215	102500	86769240	9170	9170	9170	9170	0
643	20231215	102400	86769240	9170	9170	9170	9170	0
644	20231215	102300	86769240	9170	9170	9170	9170	0
645	20231215	102200	86769240	9170	9170	9170	9170	200
646	20231215	102100	84935240	9170	9170	9170	9170	0
647	20231215	102000	84935240	9170	9170	9170	9170	2
648	20231215	101900	84916900	9120	9120	9120	9120	0
649	20231215	101800	84916900	9120	9120	9120	9120	72
650	20231215	101700	84260260	9180	9180	9180	9180	9
651	20231215	101600	84177640	9180	9180	9180	9180	0
652	20231215	101500	84177640	9180	9120	9180	9120	71
653	20231215	101400	83530000	9130	9130	9130	9130	0
654	20231215	101300	83530000	9130	9130	9130	9130	40
655	20231215	101200	83164800	9250	9250	9250	9250	0
656	20231215	101100	83164800	9250	9250	9250	9250	0
657	20231215	101000	83164800	9250	9250	9250	9250	0
658	20231215	100900	83164800	9250	9250	9250	9250	0
659	20231215	100800	83164800	9250	9250	9250	9250	0
660	20231215	100700	83164800	9250	9250	9250	9250	0
661	20231215	100600	83164800	9250	9250	9250	9250	0
662	20231215	100500	83164800	9250	9250	9250	9250	0
663	20231215	100400	83164800	9250	9250	9250	9250	0
664	20231215	100300	83164800	9250	9170	9250	9100	4152
665	20231215	100200	45274360	9140	9260	9310	9140	4000
666	20231215	100100	8573440	9260	9260	9260	9260	0
667	20231215	100000	8573440	9260	9260	9260	9260	1
668	20231215	095900	8564180	9260	9260	9260	9260	0
669	20231215	095800	8564180	9260	9260	9260	9260	0
670	20231215	095700	8564180	9260	9260	9260	9260	0
671	20231215	095600	8564180	9260	9260	9260	9260	0
672	20231215	095500	8564180	9260	9200	9260	9200	6
673	20231215	095400	8508860	9260	9260	9260	9260	0
674	20231215	095300	8508860	9260	9260	9260	9260	3
675	20231215	095200	8481080	9260	9260	9260	9260	0
676	20231215	095100	8481080	9260	9260	9260	9260	0
677	20231215	095000	8481080	9260	9260	9260	9260	0
678	20231215	094900	8481080	9260	9260	9260	9260	0
679	20231215	094800	8481080	9260	9260	9260	9260	55
680	20231215	094700	7971780	9260	9260	9260	9260	1
681	20231215	094600	7962520	9200	9200	9200	9200	0
682	20231215	094500	7962520	9200	9200	9200	9200	0
683	20231215	094400	7962520	9200	9200	9200	9200	0
684	20231215	094300	7962520	9200	9200	9200	9200	0
685	20231215	094200	7962520	9200	9200	9200	9200	0
686	20231215	094100	7962520	9200	9200	9200	9200	0
687	20231215	094000	7962520	9200	9200	9200	9200	0
688	20231215	093900	7962520	9200	9200	9200	9200	1
689	20231215	093800	7953320	9200	9200	9200	9200	0
690	20231215	093700	7953320	9200	9200	9200	9200	63
691	20231215	093600	7373720	9200	9200	9200	9200	0
692	20231215	093500	7373720	9200	9210	9210	9200	222
693	20231215	093400	5330500	9260	9260	9260	9260	0
694	20231215	093300	5330500	9260	9260	9260	9260	0
695	20231215	093200	5330500	9260	9260	9260	9260	0
696	20231215	093100	5330500	9260	9260	9260	9260	0
697	20231215	093000	5330500	9260	9260	9260	9260	2
698	20231215	092900	5311980	9210	9210	9210	9210	0
699	20231215	092800	5311980	9210	9210	9210	9210	0
700	20231215	092700	5311980	9210	9210	9210	9210	114
701	20231215	092600	4262040	9200	9200	9200	9200	0
702	20231215	092500	4262040	9200	9230	9230	9200	110
703	20231215	092400	3248690	9240	9240	9240	9240	0
704	20231215	092300	3248690	9240	9240	9240	9240	0
705	20231215	092200	3248690	9240	9240	9240	9240	0
706	20231215	092100	3248690	9240	9240	9240	9240	0
707	20231215	092000	3248690	9240	9240	9240	9240	1
708	20231215	091900	3239450	9250	9250	9250	9250	0
709	20231215	091800	3239450	9250	9250	9250	9250	0
710	20231215	091700	3239450	9250	9250	9250	9250	0
711	20231215	091600	3239450	9250	9250	9250	9250	0
712	20231215	091500	3239450	9250	9260	9260	9250	69
713	20231215	091400	2600540	9300	9300	9300	9300	0
714	20231215	091300	2600540	9300	9300	9300	9300	0
715	20231215	091200	2600540	9300	9300	9300	9300	0
716	20231215	091100	2600540	9300	9320	9320	9300	9
717	20231215	091000	2516750	9300	9300	9300	9300	0
718	20231215	090900	2516750	9300	9300	9300	9300	0
719	20231215	090800	2516750	9300	9300	9300	9300	0
720	20231215	090700	2516750	9300	9300	9300	9300	0
721	20231215	090600	2516750	9300	9330	9330	9300	6
722	20231215	090500	2460860	9330	9330	9330	9310	11
723	20231215	090400	2358290	9260	9260	9260	9260	0
724	20231215	090300	2358290	9260	9260	9260	9260	0
725	20231215	090200	2358290	9260	9260	9260	9260	0
726	20231215	090100	2358290	9260	9320	9320	9260	159
727	20231215	090000	876770	9320	9320	9320	9320	25