KissMeData/123040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201400	639030050	5020	5020	5020	5020	2672
3	20231211	201300	639030050	5020	5020	5020	5020	0
4	20231211	201200	639030050	5020	5020	5020	5020	0
5	20231211	201100	639030050	5020	5020	5020	5020	0
6	20231211	201000	639030050	5020	5020	5020	5020	0
7	20231211	200900	639030050	5020	5020	5020	5020	0
8	20231211	200800	639030050	5020	5020	5020	5020	0
9	20231211	200700	639030050	5020	5020	5020	5020	0
10	20231211	200600	639030050	5020	5020	5020	5020	0
11	20231211	200500	639030050	5020	5020	5020	5020	0
12	20231211	200400	639030050	5020	5020	5020	5020	0
13	20231211	200300	639030050	5020	5020	5020	5020	0
14	20231211	200200	639030050	5020	5020	5020	5020	0
15	20231211	200100	639030050	5020	5020	5020	5020	0
16	20231211	200000	639030050	5020	5020	5020	5020	0
17	20231211	195900	639030050	5020	5020	5020	5020	0
18	20231211	195800	639030050	5020	5020	5020	5020	0
19	20231211	195700	639030050	5020	5020	5020	5020	0
20	20231211	195600	639030050	5020	5020	5020	5020	0
21	20231211	195500	639030050	5020	5020	5020	5020	0
22	20231211	195400	639030050	5020	5020	5020	5020	0
23	20231211	195300	639030050	5020	5020	5020	5020	0
24	20231211	195200	639030050	5020	5020	5020	5020	0
25	20231211	195100	639030050	5020	5020	5020	5020	0
26	20231211	195000	639030050	5020	5020	5020	5020	0
27	20231211	194900	639030050	5020	5020	5020	5020	0
28	20231211	194800	639030050	5020	5020	5020	5020	0
29	20231211	194700	639030050	5020	5020	5020	5020	0
30	20231211	194600	639030050	5020	5020	5020	5020	0
31	20231211	194500	639030050	5020	5020	5020	5020	0
32	20231211	194400	639030050	5020	5020	5020	5020	2672
33	20231211	194300	639030050	5020	5020	5020	5020	0
34	20231211	194200	639030050	5020	5020	5020	5020	0
35	20231211	194100	639030050	5020	5020	5020	5020	0
36	20231211	194000	639030050	5020	5020	5020	5020	0
37	20231211	193900	639030050	5020	5020	5020	5020	0
38	20231211	193800	639030050	5020	5020	5020	5020	0
39	20231211	193700	639030050	5020	5020	5020	5020	0
40	20231211	193600	639030050	5020	5020	5020	5020	0
41	20231211	193500	639030050	5020	5020	5020	5020	0
42	20231211	193400	639030050	5020	5020	5020	5020	0
43	20231211	193300	639030050	5020	5020	5020	5020	0
44	20231211	193200	639030050	5020	5020	5020	5020	0
45	20231211	193100	639030050	5020	5020	5020	5020	0
46	20231211	193000	639030050	5020	5020	5020	5020	0
47	20231211	192900	639030050	5020	5020	5020	5020	0
48	20231211	192800	639030050	5020	5020	5020	5020	0
49	20231211	192700	639030050	5020	5020	5020	5020	0
50	20231211	192600	639030050	5020	5020	5020	5020	0
51	20231211	192500	639030050	5020	5020	5020	5020	0
52	20231211	192400	639030050	5020	5020	5020	5020	0
53	20231211	192300	639030050	5020	5020	5020	5020	0
54	20231211	192200	639030050	5020	5020	5020	5020	0
55	20231211	192100	639030050	5020	5020	5020	5020	0
56	20231211	192000	639030050	5020	5020	5020	5020	0
57	20231211	191900	639030050	5020	5020	5020	5020	0
58	20231211	191800	639030050	5020	5020	5020	5020	0
59	20231211	191700	639030050	5020	5020	5020	5020	0
60	20231211	191600	639030050	5020	5020	5020	5020	0
61	20231211	191500	639030050	5020	5020	5020	5020	0
62	20231211	191400	639030050	5020	5020	5020	5020	2672
63	20231211	191300	639030050	5020	5020	5020	5020	0
64	20231211	191200	639030050	5020	5020	5020	5020	0
65	20231211	191100	639030050	5020	5020	5020	5020	0
66	20231211	191000	639030050	5020	5020	5020	5020	0
67	20231211	190900	639030050	5020	5020	5020	5020	0
68	20231211	190800	639030050	5020	5020	5020	5020	0
69	20231211	190700	639030050	5020	5020	5020	5020	0
70	20231211	190600	639030050	5020	5020	5020	5020	0
71	20231211	190500	639030050	5020	5020	5020	5020	0
72	20231211	190400	639030050	5020	5020	5020	5020	0
73	20231211	190300	639030050	5020	5020	5020	5020	0
74	20231211	190200	639030050	5020	5020	5020	5020	0
75	20231211	190100	639030050	5020	5020	5020	5020	0
76	20231211	190000	639030050	5020	5020	5020	5020	0
77	20231211	185900	639030050	5020	5020	5020	5020	0
78	20231211	185800	639030050	5020	5020	5020	5020	0
79	20231211	185700	639030050	5020	5020	5020	5020	0
80	20231211	185600	639030050	5020	5020	5020	5020	0
81	20231211	185500	639030050	5020	5020	5020	5020	0
82	20231211	185400	639030050	5020	5020	5020	5020	0
83	20231211	185300	639030050	5020	5020	5020	5020	0
84	20231211	185200	639030050	5020	5020	5020	5020	0
85	20231211	185100	639030050	5020	5020	5020	5020	0
86	20231211	185000	639030050	5020	5020	5020	5020	0
87	20231211	184900	639030050	5020	5020	5020	5020	0
88	20231211	184800	639030050	5020	5020	5020	5020	0
89	20231211	184700	639030050	5020	5020	5020	5020	0
90	20231211	184600	639030050	5020	5020	5020	5020	0
91	20231211	184500	639030050	5020	5020	5020	5020	0
92	20231211	184400	639030050	5020	5020	5020	5020	2672
93	20231211	184300	639030050	5020	5020	5020	5020	0
94	20231211	184200	639030050	5020	5020	5020	5020	0
95	20231211	184100	639030050	5020	5020	5020	5020	0
96	20231211	184000	639030050	5020	5020	5020	5020	0
97	20231211	183900	639030050	5020	5020	5020	5020	0
98	20231211	183800	639030050	5020	5020	5020	5020	0
99	20231211	183700	639030050	5020	5020	5020	5020	0
100	20231211	183600	639030050	5020	5020	5020	5020	0
101	20231211	183500	639030050	5020	5020	5020	5020	0
102	20231211	183400	639030050	5020	5020	5020	5020	0
103	20231211	183300	639030050	5020	5020	5020	5020	0
104	20231211	183200	639030050	5020	5020	5020	5020	0
105	20231211	183100	639030050	5020	5020	5020	5020	0
106	20231211	183000	639030050	5020	5020	5020	5020	0
107	20231211	182900	639030050	5020	5020	5020	5020	0
108	20231211	182800	639030050	5020	5020	5020	5020	0
109	20231211	182700	639030050	5020	5020	5020	5020	0
110	20231211	182600	639030050	5020	5020	5020	5020	0
111	20231211	182500	639030050	5020	5020	5020	5020	0
112	20231211	182400	639030050	5020	5020	5020	5020	0
113	20231211	182300	639030050	5020	5020	5020	5020	0
114	20231211	182200	639030050	5020	5020	5020	5020	0
115	20231211	182100	639030050	5020	5020	5020	5020	0
116	20231211	182000	639030050	5020	5020	5020	5020	0
117	20231211	181900	639030050	5020	5020	5020	5020	0
118	20231211	181800	639030050	5020	5020	5020	5020	0
119	20231211	181700	639030050	5020	5020	5020	5020	0
120	20231211	181600	639030050	5020	5020	5020	5020	0
121	20231211	181500	639030050	5020	5020	5020	5020	0
122	20231211	181400	639030050	5020	5020	5020	5020	2672
123	20231211	181300	639030050	5020	5020	5020	5020	0
124	20231211	181200	639030050	5020	5020	5020	5020	0
125	20231211	181100	639030050	5020	5020	5020	5020	0
126	20231211	181000	639030050	5020	5020	5020	5020	0
127	20231211	180900	639030050	5020	5020	5020	5020	0
128	20231211	180800	639030050	5020	5020	5020	5020	0
129	20231211	180700	639030050	5020	5020	5020	5020	0
130	20231211	180600	639030050	5020	5020	5020	5020	0
131	20231211	180500	639030050	5020	5020	5020	5020	0
132	20231211	180400	639030050	5020	5020	5020	5020	0
133	20231211	180300	639030050	5020	5020	5020	5020	0
134	20231211	180200	639030050	5020	5020	5020	5020	0
135	20231211	180100	639030050	5020	5020	5020	5020	0
136	20231211	180000	639030050	5020	5020	5020	5020	0
137	20231211	175900	639030050	5020	5020	5020	5020	0
138	20231211	175800	639030050	5020	5020	5020	5020	0
139	20231211	175700	639030050	5020	5020	5020	5020	0
140	20231211	175600	639030050	5020	5020	5020	5020	0
141	20231211	175500	639030050	5020	5020	5020	5020	0
142	20231211	175400	639030050	5020	5020	5020	5020	0
143	20231211	175300	639030050	5020	5020	5020	5020	0
144	20231211	175200	639030050	5020	5020	5020	5020	0
145	20231211	175100	639030050	5020	5020	5020	5020	0
146	20231211	175000	639030050	5020	5020	5020	5020	0
147	20231211	174900	639030050	5020	5020	5020	5020	0
148	20231211	174800	639030050	5020	5020	5020	5020	0
149	20231211	174700	639030050	5020	5020	5020	5020	0
150	20231211	174600	639030050	5020	5020	5020	5020	0
151	20231211	174500	639030050	5020	5020	5020	5020	0
152	20231211	174400	639030050	5020	5020	5020	5020	2672
153	20231211	174300	639030050	5020	5020	5020	5020	0
154	20231211	174200	639030050	5020	5020	5020	5020	0
155	20231211	174100	639030050	5020	5020	5020	5020	0
156	20231211	174000	639030050	5020	5020	5020	5020	0
157	20231211	173900	639030050	5020	5020	5020	5020	0
158	20231211	173800	639030050	5020	5020	5020	5020	0
159	20231211	173700	639030050	5020	5020	5020	5020	0
160	20231211	173600	639030050	5020	5020	5020	5020	0
161	20231211	173500	639030050	5020	5020	5020	5020	0
162	20231211	173400	639030050	5020	5020	5020	5020	0
163	20231211	173300	639030050	5020	5020	5020	5020	0
164	20231211	173200	639030050	5020	5020	5020	5020	0
165	20231211	173100	639030050	5020	5020	5020	5020	0
166	20231211	173000	639030050	5020	5020	5020	5020	0
167	20231211	172900	639030050	5020	5020	5020	5020	0
168	20231211	172800	639030050	5020	5020	5020	5020	0
169	20231211	172700	639030050	5020	5020	5020	5020	0
170	20231211	172600	639030050	5020	5020	5020	5020	0
171	20231211	172500	639030050	5020	5020	5020	5020	0
172	20231211	172400	639030050	5020	5020	5020	5020	0
173	20231211	172300	639030050	5020	5020	5020	5020	0
174	20231211	172200	639030050	5020	5020	5020	5020	0
175	20231211	172100	639030050	5020	5020	5020	5020	0
176	20231211	172000	639030050	5020	5020	5020	5020	0
177	20231211	171900	639030050	5020	5020	5020	5020	0
178	20231211	171800	639030050	5020	5020	5020	5020	0
179	20231211	171700	639030050	5020	5020	5020	5020	0
180	20231211	171600	639030050	5020	5020	5020	5020	0
181	20231211	171500	639030050	5020	5020	5020	5020	0
182	20231211	171400	639030050	5020	5020	5020	5020	2672
183	20231211	171300	639030050	5020	5020	5020	5020	0
184	20231211	171200	639030050	5020	5020	5020	5020	0
185	20231211	171100	639030050	5020	5020	5020	5020	0
186	20231211	171000	639030050	5020	5020	5020	5020	0
187	20231211	170900	639030050	5020	5020	5020	5020	0
188	20231211	170800	639030050	5020	5020	5020	5020	0
189	20231211	170700	639030050	5020	5020	5020	5020	0
190	20231211	170600	639030050	5020	5020	5020	5020	0
191	20231211	170500	639030050	5020	5020	5020	5020	0
192	20231211	170400	639030050	5020	5020	5020	5020	0
193	20231211	170300	639030050	5020	5020	5020	5020	0
194	20231211	170200	639030050	5020	5020	5020	5020	0
195	20231211	170100	639030050	5020	5020	5020	5020	0
196	20231211	170000	639030050	5020	5020	5020	5020	0
197	20231211	165900	639030050	5020	5020	5020	5020	0
198	20231211	165800	639030050	5020	5020	5020	5020	0
199	20231211	165700	639030050	5020	5020	5020	5020	0
200	20231211	165600	639030050	5020	5020	5020	5020	0
201	20231211	165500	639030050	5020	5020	5020	5020	0
202	20231211	165400	639030050	5020	5020	5020	5020	0
203	20231211	165300	639030050	5020	5020	5020	5020	0
204	20231211	165200	639030050	5020	5020	5020	5020	0
205	20231211	165100	639030050	5020	5020	5020	5020	0
206	20231211	165000	639030050	5020	5020	5020	5020	0
207	20231211	164900	639030050	5020	5020	5020	5020	0
208	20231211	164800	639030050	5020	5020	5020	5020	0
209	20231211	164700	639030050	5020	5020	5020	5020	0
210	20231211	164600	639030050	5020	5020	5020	5020	0
211	20231211	164500	639030050	5020	5020	5020	5020	0
212	20231211	164400	639030050	5020	5020	5020	5020	2672
213	20231211	164300	639030050	5020	5020	5020	5020	0
214	20231211	164200	639030050	5020	5020	5020	5020	0
215	20231211	164100	639030050	5020	5020	5020	5020	0
216	20231211	164000	639030050	5020	5020	5020	5020	0
217	20231211	163900	639030050	5020	5020	5020	5020	0
218	20231211	163800	639030050	5020	5020	5020	5020	0
219	20231211	163700	639030050	5020	5020	5020	5020	0
220	20231211	163600	639030050	5020	5020	5020	5020	0
221	20231211	163500	639030050	5020	5020	5020	5020	0
222	20231211	163400	639030050	5020	5020	5020	5020	0
223	20231211	163300	639030050	5020	5020	5020	5020	0
224	20231211	163200	639030050	5020	5020	5020	5020	0
225	20231211	163100	639030050	5020	5020	5020	5020	0
226	20231211	163000	639030050	5020	5020	5020	5020	0
227	20231211	162900	639030050	5020	5020	5020	5020	0
228	20231211	162800	639030050	5020	5020	5020	5020	0
229	20231211	162700	639030050	5020	5020	5020	5020	0
230	20231211	162600	639030050	5020	5020	5020	5020	0
231	20231211	162500	639030050	5020	5020	5020	5020	0
232	20231211	162400	639030050	5020	5020	5020	5020	0
233	20231211	162300	639030050	5020	5020	5020	5020	0
234	20231211	162200	639030050	5020	5020	5020	5020	0
235	20231211	162100	639030050	5020	5020	5020	5020	0
236	20231211	162000	639030050	5020	5020	5020	5020	0
237	20231211	161900	639030050	5020	5020	5020	5020	0
238	20231211	161800	639030050	5020	5020	5020	5020	0
239	20231211	161700	639030050	5020	5020	5020	5020	0
240	20231211	161600	639030050	5020	5020	5020	5020	0
241	20231211	161500	639030050	5020	5020	5020	5020	0
242	20231211	161400	639030050	5020	5020	5020	5020	2672
243	20231211	161300	639030050	5020	5020	5020	5020	0
244	20231211	161200	639030050	5020	5020	5020	5020	0
245	20231211	161100	639030050	5020	5020	5020	5020	0
246	20231211	161000	639030050	5020	5020	5020	5020	0
247	20231211	160900	639030050	5020	5020	5020	5020	0
248	20231211	160800	639030050	5020	5020	5020	5020	0
249	20231211	160700	639030050	5020	5020	5020	5020	0
250	20231211	160600	639030050	5020	5020	5020	5020	0
251	20231211	160500	639030050	5020	5020	5020	5020	0
252	20231211	160400	639030050	5020	5020	5020	5020	0
253	20231211	160300	639030050	5020	5020	5020	5020	0
254	20231211	160200	639030050	5020	5020	5020	5020	0
255	20231211	160100	639030050	5020	5020	5020	5020	0
256	20231211	160000	639030050	5020	5020	5020	5020	0
257	20231211	155900	639030050	5020	5020	5020	5020	0
258	20231211	155800	639030050	5020	5020	5020	5020	0
259	20231211	155700	639030050	5020	5020	5020	5020	0
260	20231211	155600	639030050	5020	5020	5020	5020	0
261	20231211	155500	639030050	5020	5020	5020	5020	0
262	20231211	155400	639030050	5020	5020	5020	5020	0
263	20231211	155300	639030050	5020	5020	5020	5020	0
264	20231211	155200	639030050	5020	5020	5020	5020	0
265	20231211	155100	639030050	5020	5020	5020	5020	0
266	20231211	155000	639030050	5020	5020	5020	5020	0
267	20231211	154900	639030050	5020	5020	5020	5020	0
268	20231211	154800	639030050	5020	5020	5020	5020	0
269	20231211	154700	639030050	5020	5020	5020	5020	0
270	20231211	154600	639030050	5020	5020	5020	5020	0
271	20231211	154500	639030050	5020	5020	5020	5020	0
272	20231211	154400	639030050	5020	5020	5020	5020	2672
273	20231211	154300	639030050	5020	5020	5020	5020	0
274	20231211	154200	639030050	5020	5020	5020	5020	0
275	20231211	154100	639030050	5020	5020	5020	5020	0
276	20231211	154000	639030050	5020	5020	5020	5020	0
277	20231211	153900	639030050	5020	5020	5020	5020	0
278	20231211	153800	639030050	5020	5020	5020	5020	0
279	20231211	153700	639030050	5020	5020	5020	5020	0
280	20231211	153600	639030050	5020	5020	5020	5020	0
281	20231211	153500	639030050	5020	5020	5020	5020	0
282	20231211	153400	639030050	5020	5020	5020	5020	0
283	20231211	153300	639030050	5020	5020	5020	5020	0
284	20231211	153200	639030050	5020	5020	5020	5020	0
285	20231211	153100	639030050	5020	5020	5020	5020	0
286	20231211	153000	639030050	5020	5020	5020	5020	2672
287	20231211	152900	625616610	5030	5030	5030	5030	0
288	20231211	152800	625616610	5030	5030	5030	5030	0
289	20231211	152700	625616610	5030	5030	5030	5030	0
290	20231211	152600	625616610	5030	5030	5030	5030	0
291	20231211	152500	625616610	5030	5030	5030	5030	0
292	20231211	152400	625616610	5030	5030	5030	5030	0
293	20231211	152300	625616610	5030	5030	5030	5030	0
294	20231211	152200	625616610	5030	5030	5030	5030	0
295	20231211	152100	625616610	5030	5030	5030	5030	0
296	20231211	152000	625616610	5030	5030	5030	5030	0
297	20231211	151900	625616610	5030	5020	5030	5020	1034
298	20231211	151800	620423900	5020	5020	5020	5020	0
299	20231211	151700	620423900	5020	5020	5020	5020	32
300	20231211	151600	620263260	5030	5030	5030	5030	200
301	20231211	151500	619257260	5030	5020	5030	5020	381
302	20231211	151400	617344550	5030	5030	5030	5030	31
303	20231211	151300	617188620	5030	5030	5030	5030	1
304	20231211	151200	617183590	5030	5020	5030	5020	86
305	20231211	151100	616751820	5030	5030	5030	5030	11
306	20231211	151000	616696490	5030	5030	5030	5030	22
307	20231211	150900	616585830	5030	5030	5030	5030	152
308	20231211	150800	615821270	5020	5020	5030	5020	304
309	20231211	150700	614295060	5030	5030	5030	5030	0
310	20231211	150600	614295060	5030	5030	5030	5030	0
311	20231211	150500	614295060	5030	5030	5030	5030	30
312	20231211	150400	614144160	5030	5020	5030	5020	51
313	20231211	150300	613888130	5020	5020	5020	5020	3
314	20231211	150200	613873070	5030	5030	5030	5030	861
315	20231211	150100	609542240	5020	5020	5020	5020	531
316	20231211	150000	606876620	5020	5030	5030	5020	205
317	20231211	145900	605847470	5030	5030	5030	5030	0
318	20231211	145800	605847470	5030	5030	5030	5030	150
319	20231211	145700	605092970	5020	5020	5020	5020	42
320	20231211	145600	604882130	5020	5020	5020	5020	3
321	20231211	145500	604867070	5030	5020	5030	5020	433
322	20231211	145400	602692810	5020	5020	5020	5010	711
323	20231211	145300	599124320	5020	5020	5020	5020	150
324	20231211	145200	598371320	5020	5020	5020	5020	0
325	20231211	145100	598371320	5020	5020	5020	5020	1
326	20231211	145000	598366300	5010	5020	5020	5010	171
327	20231211	144900	597509390	5020	5020	5020	5020	571
328	20231211	144800	594642970	5030	5030	5030	5020	135
329	20231211	144700	593964870	5030	5020	5030	5020	5
330	20231211	144600	593939760	5030	5020	5030	5020	152
331	20231211	144500	593176700	5020	5020	5020	5020	116
332	20231211	144400	592594380	5020	5020	5020	5020	277
333	20231211	144300	591203840	5020	5020	5020	5010	129
334	20231211	144200	590556920	5020	5020	5020	5020	158
335	20231211	144100	589763760	5020	5020	5030	5020	777
336	20231211	144000	585863190	5030	5020	5030	5020	229
337	20231211	143900	584713550	5030	5030	5030	5030	1
338	20231211	143800	584708520	5020	5020	5020	5020	500
339	20231211	143700	582198520	5030	5030	5030	5030	0
340	20231211	143600	582198520	5030	5030	5030	5030	0
341	20231211	143500	582198520	5030	5020	5030	5020	501
342	20231211	143400	579683490	5020	5020	5020	5020	70
343	20231211	143300	579332090	5030	5030	5030	5020	4
344	20231211	143200	579311990	5030	5030	5030	5030	81
345	20231211	143100	578904560	5030	5020	5030	5020	56
346	20231211	143000	578623430	5030	5030	5030	5020	106
347	20231211	142900	578091240	5020	5030	5030	5020	13
348	20231211	142800	578025960	5020	5030	5030	5020	72
349	20231211	142700	577664510	5030	5030	5030	5030	0
350	20231211	142600	577664510	5030	5030	5030	5030	36
351	20231211	142500	577483430	5030	5030	5030	5030	0
352	20231211	142400	577483430	5030	5030	5030	5030	201
353	20231211	142300	576472400	5030	5030	5030	5030	516
354	20231211	142200	573876920	5030	5020	5030	5020	125
355	20231211	142100	573248790	5030	5020	5030	5020	2
356	20231211	142000	573238740	5030	5030	5030	5030	5
357	20231211	141900	573213590	5030	5030	5030	5030	0
358	20231211	141800	573213590	5030	5030	5030	5030	0
359	20231211	141700	573213590	5030	5030	5030	5020	176
360	20231211	141600	572329800	5020	5020	5020	5020	72
361	20231211	141500	571968360	5030	5030	5030	5030	10
362	20231211	141400	571918060	5030	5030	5030	5030	0
363	20231211	141300	571918060	5030	5030	5030	5030	4
364	20231211	141200	571897940	5020	5020	5020	5020	620
365	20231211	141100	568785540	5030	5030	5030	5030	2
366	20231211	141000	568775480	5030	5020	5030	5020	53
367	20231211	140900	568509390	5030	5030	5030	5030	0
368	20231211	140800	568509390	5030	5030	5040	5030	1207
369	20231211	140700	562438170	5030	5040	5040	5030	133
370	20231211	140600	561769130	5040	5040	5040	5040	0
371	20231211	140500	561769130	5040	5040	5040	5040	1
372	20231211	140400	561764090	5030	5030	5030	5030	100
373	20231211	140300	561261090	5040	5040	5040	5030	343
374	20231211	140200	559535750	5030	5040	5040	5030	1004
375	20231211	140100	554485620	5040	5030	5040	5030	271
376	20231211	140000	553122470	5040	5040	5040	5040	1
377	20231211	135900	553117430	5040	5040	5040	5040	25
378	20231211	135800	552991430	5030	5030	5030	5030	69
379	20231211	135700	552644360	5040	5040	5040	5040	0
380	20231211	135600	552644360	5040	5040	5040	5040	42
381	20231211	135500	552432680	5040	5040	5040	5040	0
382	20231211	135400	552432680	5040	5040	5040	5040	0
383	20231211	135300	552432680	5040	5040	5040	5040	10
384	20231211	135200	552382280	5040	5040	5040	5040	221
385	20231211	135100	551268440	5040	5040	5040	5040	0
386	20231211	135000	551268440	5040	5040	5040	5040	3
387	20231211	134900	551253320	5030	5030	5030	5030	73
388	20231211	134800	550886130	5040	5040	5040	5040	20
389	20231211	134700	550785330	5040	5040	5040	5040	0
390	20231211	134600	550785330	5040	5040	5040	5040	0
391	20231211	134500	550785330	5040	5040	5040	5040	5
392	20231211	134400	550760130	5040	5030	5040	5030	90
393	20231211	134300	550307270	5040	5040	5040	5040	0
394	20231211	134200	550307270	5040	5040	5040	5040	0
395	20231211	134100	550307270	5040	5040	5040	5040	105
396	20231211	134000	549778070	5040	5030	5040	5030	141
397	20231211	133900	549068340	5030	5030	5030	5030	100
398	20231211	133800	548565340	5040	5040	5040	5040	0
399	20231211	133700	548565340	5040	5040	5040	5040	0
400	20231211	133600	548565340	5040	5040	5040	5040	0
401	20231211	133500	548565340	5040	5040	5040	5030	214
402	20231211	133400	547487390	5040	5040	5040	5040	38
403	20231211	133300	547295870	5040	5040	5040	5040	0
404	20231211	133200	547295870	5040	5040	5040	5040	237
405	20231211	133100	546101390	5040	5040	5040	5040	1
406	20231211	133000	546096350	5040	5040	5040	5040	31
407	20231211	132900	545940110	5030	5030	5030	5030	71
408	20231211	132800	545582980	5040	5040	5040	5040	100
409	20231211	132700	545078980	5040	5040	5040	5040	6
410	20231211	132600	545048740	5040	5040	5040	5040	1
411	20231211	132500	545043700	5040	5040	5040	5040	0
412	20231211	132400	545043700	5040	5040	5040	5040	12
413	20231211	132300	544983220	5040	5040	5040	5040	63
414	20231211	132200	544665700	5040	5040	5040	5040	234
415	20231211	132100	543486340	5040	5040	5040	5030	122
416	20231211	132000	542872600	5030	5040	5040	5030	96
417	20231211	131900	542389610	5040	5040	5040	5030	132
418	20231211	131800	541724350	5040	5040	5040	5040	2
419	20231211	131700	541714270	5040	5030	5040	5030	562
420	20231211	131600	538887300	5040	5040	5040	5030	192
421	20231211	131500	537920620	5030	5030	5030	5030	32
422	20231211	131400	537759660	5040	5040	5040	5040	2
423	20231211	131300	537749580	5040	5040	5040	5040	0
424	20231211	131200	537749580	5040	5040	5040	5040	124
425	20231211	131100	537124620	5040	5040	5040	5040	242
426	20231211	131000	535904940	5040	5030	5040	5030	79
427	20231211	130900	535507490	5030	5040	5040	5030	210
428	20231211	130800	534449190	5040	5040	5040	5040	0
429	20231211	130700	534449190	5040	5040	5040	5040	7
430	20231211	130600	534413910	5040	5040	5040	5040	0
431	20231211	130500	534413910	5040	5040	5040	5030	8
432	20231211	130400	534373640	5030	5040	5040	5030	101
433	20231211	130300	533864610	5040	5040	5040	5040	0
434	20231211	130200	533864610	5040	5040	5040	5040	0
435	20231211	130100	533864610	5040	5040	5040	5040	8
436	20231211	130000	533824290	5030	5040	5040	5030	188
437	20231211	125900	532877390	5040	5040	5040	5040	110
438	20231211	125800	532322990	5040	5040	5040	5040	4
439	20231211	125700	532302830	5040	5030	5040	5030	62
440	20231211	125600	531990370	5040	5040	5040	5040	0
441	20231211	125500	531990370	5040	5040	5040	5040	4
442	20231211	125400	531970210	5040	5040	5040	5040	0
443	20231211	125300	531970210	5040	5030	5040	5030	158
444	20231211	125200	531175220	5040	5040	5040	5040	334
445	20231211	125100	529491860	5040	5040	5040	5040	0
446	20231211	125000	529491860	5040	5040	5040	5040	40
447	20231211	124900	529290260	5040	5040	5040	5040	520
448	20231211	124800	526669460	5040	5040	5040	5040	6
449	20231211	124700	526639220	5040	5040	5040	5040	40
450	20231211	124600	526437620	5040	5040	5040	5040	525
451	20231211	124500	523791620	5040	5030	5040	5030	464
452	20231211	124400	521457620	5030	5030	5030	5030	406
453	20231211	124300	519415440	5040	5040	5040	5040	9
454	20231211	124200	519370080	5040	5040	5040	5040	11
455	20231211	124100	519314640	5040	5030	5040	5030	2340
456	20231211	124000	507543420	5030	5030	5030	5030	29
457	20231211	123900	507397550	5020	5020	5030	5020	947
458	20231211	123800	502643550	5020	5020	5020	5020	48
459	20231211	123700	502402590	5020	5020	5020	5020	0
460	20231211	123600	502402590	5020	5020	5020	5020	26
461	20231211	123500	502272070	5020	5020	5020	5020	722
462	20231211	123400	498647630	5020	5020	5020	5020	108
463	20231211	123300	498105470	5020	5010	5020	5010	110
464	20231211	123200	497553940	5020	5020	5020	5020	0
465	20231211	123100	497553940	5020	5020	5020	5020	0
466	20231211	123000	497553940	5020	5020	5020	5020	6
467	20231211	122900	497523820	5020	5020	5020	5020	0
468	20231211	122800	497523820	5020	5020	5020	5020	27
469	20231211	122700	497388280	5020	5020	5020	5010	845
470	20231211	122600	493147060	5020	5020	5020	5020	0
471	20231211	122500	493147060	5020	5020	5020	5020	12
472	20231211	122400	493086820	5020	5020	5020	5020	20
473	20231211	122300	492986420	5020	5020	5020	5020	0
474	20231211	122200	492986420	5020	5020	5020	5020	600
475	20231211	122100	489974420	5020	5020	5020	5020	199
476	20231211	122000	488975440	5020	5020	5020	5020	2
477	20231211	121900	488965400	5020	5020	5020	5020	5
478	20231211	121800	488940300	5010	5010	5010	5010	100
479	20231211	121700	488439300	5020	5020	5020	5020	281
480	20231211	121600	487028680	5020	5020	5020	5020	40
481	20231211	121500	486827880	5020	5020	5020	5020	0
482	20231211	121400	486827880	5020	5020	5020	5020	22
483	20231211	121300	486717440	5020	5020	5020	5020	8
484	20231211	121200	486677280	5020	5020	5020	5020	12
485	20231211	121100	486617040	5010	5020	5020	5010	218
486	20231211	121000	485524680	5010	5010	5010	5010	1643
487	20231211	120900	477293250	5010	5010	5010	5010	0
488	20231211	120800	477293250	5010	5010	5010	5000	214
489	20231211	120700	476223110	5010	5000	5010	5000	2918
490	20231211	120600	461632940	5010	5010	5010	5010	100
491	20231211	120500	461131940	5000	5000	5010	5000	10
492	20231211	120400	461081890	5010	5010	5010	5010	0
493	20231211	120300	461081890	5010	5010	5010	5010	80
494	20231211	120200	460681090	5010	5010	5010	5010	515
495	20231211	120100	458100940	5010	5010	5010	5010	0
496	20231211	120000	458100940	5010	5010	5010	5010	0
497	20231211	115900	458100940	5010	5010	5010	5010	0
498	20231211	115800	458100940	5010	5010	5010	5010	67
499	20231211	115700	457765270	5020	5020	5020	5020	0
500	20231211	115600	457765270	5020	5020	5020	5020	0
501	20231211	115500	457765270	5020	5010	5020	5010	663
502	20231211	115400	454443580	5010	5010	5010	5010	0
503	20231211	115300	454443580	5010	5010	5010	5010	0
504	20231211	115200	454443580	5010	5010	5010	5010	202
505	20231211	115100	453431560	5010	5000	5010	5000	86
506	20231211	115000	453001480	5010	5010	5010	5010	0
507	20231211	114900	453001480	5010	5010	5010	5010	426
508	20231211	114800	450867220	5010	5010	5010	5010	0
509	20231211	114700	450867220	5010	5010	5010	5010	0
510	20231211	114600	450867220	5010	5010	5010	5010	451
511	20231211	114500	448607710	5010	5010	5010	5010	12
512	20231211	114400	448547590	5010	5010	5010	5010	1
513	20231211	114300	448542580	5000	5000	5000	5000	100
514	20231211	114200	448042580	5010	5010	5010	5010	20
515	20231211	114100	447942380	5010	5000	5010	5000	645
516	20231211	114000	444714930	5010	5000	5010	5000	100
517	20231211	113900	444214730	5000	5000	5000	5000	66
518	20231211	113800	443884730	5010	5010	5010	5010	0
519	20231211	113700	443884730	5010	5010	5010	5010	22
520	20231211	113600	443774510	5010	5010	5010	5010	0
521	20231211	113500	443774510	5010	5010	5010	5010	10
522	20231211	113400	443724410	5010	5000	5010	5000	103
523	20231211	113300	443209380	5010	5010	5010	5010	100
524	20231211	113200	442708380	5010	5010	5010	5010	15
525	20231211	113100	442633230	5000	5000	5000	5000	102
526	20231211	113000	442123230	5010	5010	5010	5010	0
527	20231211	112900	442123230	5010	5010	5010	5010	0
528	20231211	112800	442123230	5010	5010	5010	5010	121
529	20231211	112700	441517020	5010	5010	5010	5010	500
530	20231211	112600	439012020	5010	5010	5010	5010	28
531	20231211	112500	438871740	5010	5010	5010	5010	0
532	20231211	112400	438871740	5010	5000	5010	5000	199
533	20231211	112300	437876540	5000	5000	5000	5000	0
534	20231211	112200	437876540	5000	5010	5010	5000	287
535	20231211	112100	436441370	5000	5000	5000	5000	0
536	20231211	112000	436441370	5000	5000	5000	5000	0
537	20231211	111900	436441370	5000	5000	5000	5000	0
538	20231211	111800	436441370	5000	5000	5000	5000	0
539	20231211	111700	436441370	5000	5010	5010	5000	197
540	20231211	111600	435455060	5010	5010	5010	5010	0
541	20231211	111500	435455060	5010	5010	5010	5010	0
542	20231211	111400	435455060	5010	5010	5010	5010	10
543	20231211	111300	435404960	5010	5010	5010	5010	12
544	20231211	111200	435344840	5010	5010	5010	5010	4
545	20231211	111100	435324800	5010	5010	5010	5010	647
546	20231211	111000	432083330	5020	5020	5020	5020	16
547	20231211	110900	432003010	5020	5020	5020	5020	10
548	20231211	110800	431952810	5020	5020	5020	5020	111
549	20231211	110700	431395590	5020	5000	5020	5000	418
550	20231211	110600	429301270	5010	5010	5010	5010	28
551	20231211	110500	429160990	5020	5020	5020	5020	10
552	20231211	110400	429110790	5020	5020	5020	5020	0
553	20231211	110300	429110790	5020	5010	5020	5000	720
554	20231211	110200	425505490	5010	5010	5010	5010	808
555	20231211	110100	421457410	5010	5010	5010	5010	525
556	20231211	110000	418827160	5010	5010	5010	5010	0
557	20231211	105900	418827160	5010	5010	5010	5010	5
558	20231211	105800	418802110	5010	5010	5010	5010	5
559	20231211	105700	418777060	5010	5010	5010	5010	49
560	20231211	105600	418531570	5010	5020	5020	5010	1189
561	20231211	105500	412573290	5020	5020	5020	5020	3093
562	20231211	105400	397046430	5020	5020	5020	5020	1
563	20231211	105300	397041410	5010	5010	5010	5010	100
564	20231211	105200	396540410	5020	5020	5020	5020	24
565	20231211	105100	396419930	5020	5020	5020	5020	0
566	20231211	105000	396419930	5020	5020	5020	5020	305
567	20231211	104900	394888830	5020	5020	5020	5020	6
568	20231211	104800	394858710	5020	5010	5020	5010	33
569	20231211	104700	394693350	5020	5010	5020	5010	305
570	20231211	104600	393165250	5020	5020	5020	5020	1047
571	20231211	104500	387909310	5020	5020	5020	5020	25
572	20231211	104400	387783810	5020	5020	5020	5020	4
573	20231211	104300	387763730	5020	5020	5020	5020	6
574	20231211	104200	387733610	5020	5020	5020	5020	0
575	20231211	104100	387733610	5020	5010	5020	5010	4232
576	20231211	104000	366530920	5010	5010	5010	5010	7
577	20231211	103900	366495850	5000	5000	5000	5000	300
578	20231211	103800	364995850	5010	5010	5010	5000	456
579	20231211	103700	362713290	5010	5010	5010	5010	3
580	20231211	103600	362698260	5010	5010	5010	5010	0
581	20231211	103500	362698260	5010	5010	5010	5010	30
582	20231211	103400	362547960	5010	5010	5010	5010	0
583	20231211	103300	362547960	5010	5000	5010	5000	1883
584	20231211	103200	353132920	5000	5000	5000	5000	51
585	20231211	103100	352877920	5000	5000	5000	5000	2
586	20231211	103000	352867920	5000	5000	5000	5000	6
587	20231211	102900	352837920	5000	4995	5000	4995	251
588	20231211	102800	351584170	4995	5000	5000	4995	304
589	20231211	102700	350065670	5000	4995	5000	4995	263
590	20231211	102600	348751975	4995	4995	5000	4995	3431
591	20231211	102500	331614125	5000	5000	5000	5000	2
592	20231211	102400	331604125	5000	5000	5000	5000	5
593	20231211	102300	331579125	5000	5000	5000	5000	4
594	20231211	102200	331559125	5010	5000	5010	4995	403
595	20231211	102100	329544575	5000	5000	5010	5000	1155
596	20231211	102000	323769505	5000	4995	5000	4995	203
597	20231211	101900	322755495	5000	5000	5000	4995	3049
598	20231211	101800	307520495	5010	5010	5010	5010	0
599	20231211	101700	307520495	5010	5000	5010	5000	1889
600	20231211	101600	298056665	5010	5010	5010	5010	207
601	20231211	101500	297019595	5010	5000	5010	5000	66
602	20231211	101400	296689585	5010	5010	5010	5010	248
603	20231211	101300	295447105	5010	5010	5010	5010	14
604	20231211	101200	295376965	5010	5010	5010	5010	0
605	20231211	101100	295376965	5010	5010	5010	5010	0
606	20231211	101000	295376965	5010	5000	5010	5000	23
607	20231211	100900	295261915	5000	5010	5010	5000	59
608	20231211	100800	294966875	5010	5010	5010	5010	87
609	20231211	100700	294531005	5000	5010	5010	5000	590
610	20231211	100600	291579005	5010	5010	5010	5010	0
611	20231211	100500	291579005	5010	5010	5010	5010	113
612	20231211	100400	291012875	5020	5020	5020	5020	6
613	20231211	100300	290982755	5020	5010	5020	5010	6
614	20231211	100200	290952685	5020	5010	5020	5000	725
615	20231211	100100	287327365	5010	5010	5010	5010	20
616	20231211	100000	287227165	5020	5020	5020	5020	0
617	20231211	095900	287227165	5020	5010	5020	5010	86
618	20231211	095800	286796255	5010	5020	5020	5010	20
619	20231211	095700	286696045	5020	5010	5020	5010	605
620	20231211	095600	283664855	5010	5010	5010	5010	9
621	20231211	095500	283619765	5010	4995	5010	4995	5130
622	20231211	095400	257969780	5000	4995	5000	4995	95
623	20231211	095300	257495225	5000	5000	5000	5000	308
624	20231211	095200	255955225	5010	5010	5010	5010	0
625	20231211	095100	255955225	5010	5010	5010	5000	116
626	20231211	095000	255375105	5000	5010	5010	5000	27
627	20231211	094900	255240035	5010	5000	5010	5000	151
628	20231211	094800	254485025	5010	5010	5010	5010	0
629	20231211	094700	254485025	5010	5010	5010	5010	218
630	20231211	094600	253392845	5000	5000	5000	5000	1
631	20231211	094500	253387845	5010	5010	5010	5010	0
632	20231211	094400	253387845	5010	5010	5010	5010	5
633	20231211	094300	253362795	5010	5020	5020	5010	395
634	20231211	094200	251383275	5020	5020	5020	5010	194
635	20231211	094100	250410585	5020	5020	5030	5020	321
636	20231211	094000	248799065	5020	5010	5020	5010	2066
637	20231211	093900	238428085	5020	5010	5020	5010	55
638	20231211	093800	238152485	5020	5020	5020	5020	4
639	20231211	093700	238132405	5020	5020	5020	5020	151
640	20231211	093600	237374385	5010	5020	5020	5010	290
641	20231211	093500	235918685	5020	5010	5020	5010	51
642	20231211	093400	235663165	5020	5020	5020	5000	2162
643	20231211	093300	224849715	5020	5010	5030	5010	482
644	20231211	093200	222426095	5030	5020	5030	5020	3322
645	20231211	093100	205749605	5020	5010	5020	5010	2451
646	20231211	093000	193469995	5020	5010	5020	5010	2063
647	20231211	092900	183134075	5010	5010	5010	5010	13
648	20231211	092800	183068945	5010	4995	5010	4990	6079
649	20231211	092700	152689500	4995	4995	4995	4990	618
650	20231211	092600	149605630	4995	4995	4995	4995	20
651	20231211	092500	149505730	4995	4975	4995	4975	1742
652	20231211	092400	140835310	4980	4975	4980	4975	66
653	20231211	092300	140506950	4980	4990	4990	4980	1187
654	20231211	092200	134590660	4995	4995	4995	4995	200
655	20231211	092100	133591660	4995	4985	4995	4985	629
656	20231211	092000	130455005	4985	4985	4985	4985	5
657	20231211	091900	130430080	4985	4985	4985	4960	364
658	20231211	091800	128620265	4960	4985	4990	4960	4867
659	20231211	091700	104426615	4990	4985	4990	4985	135
660	20231211	091600	103753135	4990	4990	4990	4990	310
661	20231211	091500	102206235	5000	5000	5000	4995	16
662	20231211	091400	102126260	5000	5000	5000	5000	0
663	20231211	091300	102126260	5000	5000	5000	5000	33
664	20231211	091200	101961260	5000	4975	5000	4975	3667
665	20231211	091100	83665570	4975	4970	4975	4970	83
666	20231211	091000	83253040	4970	4970	4975	4970	299
667	20231211	090900	81766595	4970	4970	4970	4970	78
668	20231211	090800	81378935	4970	4970	4970	4970	24
669	20231211	090700	81259655	4975	4965	4975	4965	304
670	20231211	090600	79749230	4965	4965	4965	4935	4125
671	20231211	090500	59333130	4970	4980	4980	4935	7325
672	20231211	090400	23108865	4985	4980	4985	4965	2012
673	20231211	090300	13118595	4985	4980	4985	4980	107
674	20231211	090200	12585700	4985	4985	4985	4980	311
675	20231211	090100	11035865	4985	4950	4985	4950	111
676	20231211	090000	10482890	4980	4945	4985	4945	2082