KissMeData/109740/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200700	192009110	5090	5090	5090	5090	1148
3	20231204	200600	192009110	5090	5090	5090	5090	0
4	20231204	200500	192009110	5090	5090	5090	5090	0
5	20231204	200400	192009110	5090	5090	5090	5090	0
6	20231204	200300	192009110	5090	5090	5090	5090	0
7	20231204	200200	192009110	5090	5090	5090	5090	0
8	20231204	200100	192009110	5090	5090	5090	5090	0
9	20231204	200000	192009110	5090	5090	5090	5090	0
10	20231204	195900	192009110	5090	5090	5090	5090	0
11	20231204	195800	192009110	5090	5090	5090	5090	0
12	20231204	195700	192009110	5090	5090	5090	5090	0
13	20231204	195600	192009110	5090	5090	5090	5090	0
14	20231204	195500	192009110	5090	5090	5090	5090	0
15	20231204	195400	192009110	5090	5090	5090	5090	0
16	20231204	195300	192009110	5090	5090	5090	5090	0
17	20231204	195200	192009110	5090	5090	5090	5090	0
18	20231204	195100	192009110	5090	5090	5090	5090	0
19	20231204	195000	192009110	5090	5090	5090	5090	0
20	20231204	194900	192009110	5090	5090	5090	5090	0
21	20231204	194800	192009110	5090	5090	5090	5090	0
22	20231204	194700	192009110	5090	5090	5090	5090	0
23	20231204	194600	192009110	5090	5090	5090	5090	0
24	20231204	194500	192009110	5090	5090	5090	5090	0
25	20231204	194400	192009110	5090	5090	5090	5090	0
26	20231204	194300	192009110	5090	5090	5090	5090	0
27	20231204	194200	192009110	5090	5090	5090	5090	0
28	20231204	194100	192009110	5090	5090	5090	5090	0
29	20231204	194000	192009110	5090	5090	5090	5090	0
30	20231204	193900	192009110	5090	5090	5090	5090	0
31	20231204	193800	192009110	5090	5090	5090	5090	0
32	20231204	193700	192009110	5090	5090	5090	5090	1148
33	20231204	193600	192009110	5090	5090	5090	5090	0
34	20231204	193500	192009110	5090	5090	5090	5090	0
35	20231204	193400	192009110	5090	5090	5090	5090	0
36	20231204	193300	192009110	5090	5090	5090	5090	0
37	20231204	193200	192009110	5090	5090	5090	5090	0
38	20231204	193100	192009110	5090	5090	5090	5090	0
39	20231204	193000	192009110	5090	5090	5090	5090	0
40	20231204	192900	192009110	5090	5090	5090	5090	0
41	20231204	192800	192009110	5090	5090	5090	5090	0
42	20231204	192700	192009110	5090	5090	5090	5090	0
43	20231204	192600	192009110	5090	5090	5090	5090	0
44	20231204	192500	192009110	5090	5090	5090	5090	0
45	20231204	192400	192009110	5090	5090	5090	5090	0
46	20231204	192300	192009110	5090	5090	5090	5090	0
47	20231204	192200	192009110	5090	5090	5090	5090	0
48	20231204	192100	192009110	5090	5090	5090	5090	0
49	20231204	192000	192009110	5090	5090	5090	5090	0
50	20231204	191900	192009110	5090	5090	5090	5090	0
51	20231204	191800	192009110	5090	5090	5090	5090	0
52	20231204	191700	192009110	5090	5090	5090	5090	0
53	20231204	191600	192009110	5090	5090	5090	5090	0
54	20231204	191500	192009110	5090	5090	5090	5090	0
55	20231204	191400	192009110	5090	5090	5090	5090	0
56	20231204	191300	192009110	5090	5090	5090	5090	0
57	20231204	191200	192009110	5090	5090	5090	5090	0
58	20231204	191100	192009110	5090	5090	5090	5090	0
59	20231204	191000	192009110	5090	5090	5090	5090	0
60	20231204	190900	192009110	5090	5090	5090	5090	0
61	20231204	190800	192009110	5090	5090	5090	5090	0
62	20231204	190700	192009110	5090	5090	5090	5090	1148
63	20231204	190600	192009110	5090	5090	5090	5090	0
64	20231204	190500	192009110	5090	5090	5090	5090	0
65	20231204	190400	192009110	5090	5090	5090	5090	0
66	20231204	190300	192009110	5090	5090	5090	5090	0
67	20231204	190200	192009110	5090	5090	5090	5090	0
68	20231204	190100	192009110	5090	5090	5090	5090	0
69	20231204	190000	192009110	5090	5090	5090	5090	0
70	20231204	185900	192009110	5090	5090	5090	5090	0
71	20231204	185800	192009110	5090	5090	5090	5090	0
72	20231204	185700	192009110	5090	5090	5090	5090	0
73	20231204	185600	192009110	5090	5090	5090	5090	0
74	20231204	185500	192009110	5090	5090	5090	5090	0
75	20231204	185400	192009110	5090	5090	5090	5090	0
76	20231204	185300	192009110	5090	5090	5090	5090	0
77	20231204	185200	192009110	5090	5090	5090	5090	0
78	20231204	185100	192009110	5090	5090	5090	5090	0
79	20231204	185000	192009110	5090	5090	5090	5090	0
80	20231204	184900	192009110	5090	5090	5090	5090	0
81	20231204	184800	192009110	5090	5090	5090	5090	0
82	20231204	184700	192009110	5090	5090	5090	5090	0
83	20231204	184600	192009110	5090	5090	5090	5090	0
84	20231204	184500	192009110	5090	5090	5090	5090	0
85	20231204	184400	192009110	5090	5090	5090	5090	0
86	20231204	184300	192009110	5090	5090	5090	5090	0
87	20231204	184200	192009110	5090	5090	5090	5090	0
88	20231204	184100	192009110	5090	5090	5090	5090	0
89	20231204	184000	192009110	5090	5090	5090	5090	0
90	20231204	183900	192009110	5090	5090	5090	5090	0
91	20231204	183800	192009110	5090	5090	5090	5090	0
92	20231204	183700	192009110	5090	5090	5090	5090	1148
93	20231204	183600	192009110	5090	5090	5090	5090	0
94	20231204	183500	192009110	5090	5090	5090	5090	0
95	20231204	183400	192009110	5090	5090	5090	5090	0
96	20231204	183300	192009110	5090	5090	5090	5090	0
97	20231204	183200	192009110	5090	5090	5090	5090	0
98	20231204	183100	192009110	5090	5090	5090	5090	0
99	20231204	183000	192009110	5090	5090	5090	5090	0
100	20231204	182900	192009110	5090	5090	5090	5090	0
101	20231204	182800	192009110	5090	5090	5090	5090	0
102	20231204	182700	192009110	5090	5090	5090	5090	0
103	20231204	182600	192009110	5090	5090	5090	5090	0
104	20231204	182500	192009110	5090	5090	5090	5090	0
105	20231204	182400	192009110	5090	5090	5090	5090	0
106	20231204	182300	192009110	5090	5090	5090	5090	0
107	20231204	182200	192009110	5090	5090	5090	5090	0
108	20231204	182100	192009110	5090	5090	5090	5090	0
109	20231204	182000	192009110	5090	5090	5090	5090	0
110	20231204	181900	192009110	5090	5090	5090	5090	0
111	20231204	181800	192009110	5090	5090	5090	5090	0
112	20231204	181700	192009110	5090	5090	5090	5090	0
113	20231204	181600	192009110	5090	5090	5090	5090	0
114	20231204	181500	192009110	5090	5090	5090	5090	0
115	20231204	181400	192009110	5090	5090	5090	5090	0
116	20231204	181300	192009110	5090	5090	5090	5090	0
117	20231204	181200	192009110	5090	5090	5090	5090	0
118	20231204	181100	192009110	5090	5090	5090	5090	0
119	20231204	181000	192009110	5090	5090	5090	5090	0
120	20231204	180900	192009110	5090	5090	5090	5090	0
121	20231204	180800	192009110	5090	5090	5090	5090	0
122	20231204	180700	192009110	5090	5090	5090	5090	1148
123	20231204	180600	192009110	5090	5090	5090	5090	0
124	20231204	180500	192009110	5090	5090	5090	5090	0
125	20231204	180400	192009110	5090	5090	5090	5090	0
126	20231204	180300	192009110	5090	5090	5090	5090	0
127	20231204	180200	192009110	5090	5090	5090	5090	0
128	20231204	180100	192009110	5090	5090	5090	5090	0
129	20231204	180000	192009110	5090	5090	5090	5090	0
130	20231204	175900	192009110	5090	5090	5090	5090	0
131	20231204	175800	192009110	5090	5090	5090	5090	0
132	20231204	175700	192009110	5090	5090	5090	5090	0
133	20231204	175600	192009110	5090	5090	5090	5090	0
134	20231204	175500	192009110	5090	5090	5090	5090	0
135	20231204	175400	192009110	5090	5090	5090	5090	0
136	20231204	175300	192009110	5090	5090	5090	5090	0
137	20231204	175200	192009110	5090	5090	5090	5090	0
138	20231204	175100	192009110	5090	5090	5090	5090	0
139	20231204	175000	192009110	5090	5090	5090	5090	0
140	20231204	174900	192009110	5090	5090	5090	5090	0
141	20231204	174800	192009110	5090	5090	5090	5090	0
142	20231204	174700	192009110	5090	5090	5090	5090	0
143	20231204	174600	192009110	5090	5090	5090	5090	0
144	20231204	174500	192009110	5090	5090	5090	5090	0
145	20231204	174400	192009110	5090	5090	5090	5090	0
146	20231204	174300	192009110	5090	5090	5090	5090	0
147	20231204	174200	192009110	5090	5090	5090	5090	0
148	20231204	174100	192009110	5090	5090	5090	5090	0
149	20231204	174000	192009110	5090	5090	5090	5090	0
150	20231204	173900	192009110	5090	5090	5090	5090	0
151	20231204	173800	192009110	5090	5090	5090	5090	0
152	20231204	173700	192009110	5090	5090	5090	5090	1148
153	20231204	173600	192009110	5090	5090	5090	5090	0
154	20231204	173500	192009110	5090	5090	5090	5090	0
155	20231204	173400	192009110	5090	5090	5090	5090	0
156	20231204	173300	192009110	5090	5090	5090	5090	0
157	20231204	173200	192009110	5090	5090	5090	5090	0
158	20231204	173100	192009110	5090	5090	5090	5090	0
159	20231204	173000	192009110	5090	5090	5090	5090	0
160	20231204	172900	192009110	5090	5090	5090	5090	0
161	20231204	172800	192009110	5090	5090	5090	5090	0
162	20231204	172700	192009110	5090	5090	5090	5090	0
163	20231204	172600	192009110	5090	5090	5090	5090	0
164	20231204	172500	192009110	5090	5090	5090	5090	0
165	20231204	172400	192009110	5090	5090	5090	5090	0
166	20231204	172300	192009110	5090	5090	5090	5090	0
167	20231204	172200	192009110	5090	5090	5090	5090	0
168	20231204	172100	192009110	5090	5090	5090	5090	0
169	20231204	172000	192009110	5090	5090	5090	5090	0
170	20231204	171900	192009110	5090	5090	5090	5090	0
171	20231204	171800	192009110	5090	5090	5090	5090	0
172	20231204	171700	192009110	5090	5090	5090	5090	0
173	20231204	171600	192009110	5090	5090	5090	5090	0
174	20231204	171500	192009110	5090	5090	5090	5090	0
175	20231204	171400	192009110	5090	5090	5090	5090	0
176	20231204	171300	192009110	5090	5090	5090	5090	0
177	20231204	171200	192009110	5090	5090	5090	5090	0
178	20231204	171100	192009110	5090	5090	5090	5090	0
179	20231204	171000	192009110	5090	5090	5090	5090	0
180	20231204	170900	192009110	5090	5090	5090	5090	0
181	20231204	170800	192009110	5090	5090	5090	5090	0
182	20231204	170700	192009110	5090	5090	5090	5090	1148
183	20231204	170600	192009110	5090	5090	5090	5090	0
184	20231204	170500	192009110	5090	5090	5090	5090	0
185	20231204	170400	192009110	5090	5090	5090	5090	0
186	20231204	170300	192009110	5090	5090	5090	5090	0
187	20231204	170200	192009110	5090	5090	5090	5090	0
188	20231204	170100	192009110	5090	5090	5090	5090	0
189	20231204	170000	192009110	5090	5090	5090	5090	0
190	20231204	165900	192009110	5090	5090	5090	5090	0
191	20231204	165800	192009110	5090	5090	5090	5090	0
192	20231204	165700	192009110	5090	5090	5090	5090	0
193	20231204	165600	192009110	5090	5090	5090	5090	0
194	20231204	165500	192009110	5090	5090	5090	5090	0
195	20231204	165400	192009110	5090	5090	5090	5090	0
196	20231204	165300	192009110	5090	5090	5090	5090	0
197	20231204	165200	192009110	5090	5090	5090	5090	0
198	20231204	165100	192009110	5090	5090	5090	5090	0
199	20231204	165000	192009110	5090	5090	5090	5090	0
200	20231204	164900	192009110	5090	5090	5090	5090	0
201	20231204	164800	192009110	5090	5090	5090	5090	0
202	20231204	164700	192009110	5090	5090	5090	5090	0
203	20231204	164600	192009110	5090	5090	5090	5090	0
204	20231204	164500	192009110	5090	5090	5090	5090	0
205	20231204	164400	192009110	5090	5090	5090	5090	0
206	20231204	164300	192009110	5090	5090	5090	5090	0
207	20231204	164200	192009110	5090	5090	5090	5090	0
208	20231204	164100	192009110	5090	5090	5090	5090	0
209	20231204	164000	192009110	5090	5090	5090	5090	0
210	20231204	163900	192009110	5090	5090	5090	5090	0
211	20231204	163800	192009110	5090	5090	5090	5090	0
212	20231204	163700	192009110	5090	5090	5090	5090	1148
213	20231204	163600	192009110	5090	5090	5090	5090	0
214	20231204	163500	192009110	5090	5090	5090	5090	0
215	20231204	163400	192009110	5090	5090	5090	5090	0
216	20231204	163300	192009110	5090	5090	5090	5090	0
217	20231204	163200	192009110	5090	5090	5090	5090	0
218	20231204	163100	192009110	5090	5090	5090	5090	0
219	20231204	163000	192009110	5090	5090	5090	5090	0
220	20231204	162900	192009110	5090	5090	5090	5090	0
221	20231204	162800	192009110	5090	5090	5090	5090	0
222	20231204	162700	192009110	5090	5090	5090	5090	0
223	20231204	162600	192009110	5090	5090	5090	5090	0
224	20231204	162500	192009110	5090	5090	5090	5090	0
225	20231204	162400	192009110	5090	5090	5090	5090	0
226	20231204	162300	192009110	5090	5090	5090	5090	0
227	20231204	162200	192009110	5090	5090	5090	5090	0
228	20231204	162100	192009110	5090	5090	5090	5090	0
229	20231204	162000	192009110	5090	5090	5090	5090	0
230	20231204	161900	192009110	5090	5090	5090	5090	0
231	20231204	161800	192009110	5090	5090	5090	5090	0
232	20231204	161700	192009110	5090	5090	5090	5090	0
233	20231204	161600	192009110	5090	5090	5090	5090	0
234	20231204	161500	192009110	5090	5090	5090	5090	0
235	20231204	161400	192009110	5090	5090	5090	5090	0
236	20231204	161300	192009110	5090	5090	5090	5090	0
237	20231204	161200	192009110	5090	5090	5090	5090	0
238	20231204	161100	192009110	5090	5090	5090	5090	0
239	20231204	161000	192009110	5090	5090	5090	5090	0
240	20231204	160900	192009110	5090	5090	5090	5090	0
241	20231204	160800	192009110	5090	5090	5090	5090	0
242	20231204	160700	192009110	5090	5090	5090	5090	1148
243	20231204	160600	192009110	5090	5090	5090	5090	0
244	20231204	160500	192009110	5090	5090	5090	5090	0
245	20231204	160400	192009110	5090	5090	5090	5090	0
246	20231204	160300	192009110	5090	5090	5090	5090	0
247	20231204	160200	192009110	5090	5090	5090	5090	0
248	20231204	160100	192009110	5090	5090	5090	5090	0
249	20231204	160000	192009110	5090	5090	5090	5090	0
250	20231204	155900	192009110	5090	5090	5090	5090	0
251	20231204	155800	192009110	5090	5090	5090	5090	0
252	20231204	155700	192009110	5090	5090	5090	5090	0
253	20231204	155600	192009110	5090	5090	5090	5090	0
254	20231204	155500	192009110	5090	5090	5090	5090	0
255	20231204	155400	192009110	5090	5090	5090	5090	0
256	20231204	155300	192009110	5090	5090	5090	5090	0
257	20231204	155200	192009110	5090	5090	5090	5090	0
258	20231204	155100	192009110	5090	5090	5090	5090	0
259	20231204	155000	192009110	5090	5090	5090	5090	0
260	20231204	154900	192009110	5090	5090	5090	5090	0
261	20231204	154800	192009110	5090	5090	5090	5090	0
262	20231204	154700	192009110	5090	5090	5090	5090	0
263	20231204	154600	192009110	5090	5090	5090	5090	0
264	20231204	154500	192009110	5090	5090	5090	5090	0
265	20231204	154400	192009110	5090	5090	5090	5090	0
266	20231204	154300	192009110	5090	5090	5090	5090	0
267	20231204	154200	192009110	5090	5090	5090	5090	0
268	20231204	154100	192009110	5090	5090	5090	5090	0
269	20231204	154000	192009110	5090	5090	5090	5090	0
270	20231204	153900	192009110	5090	5090	5090	5090	0
271	20231204	153800	192009110	5090	5090	5090	5090	0
272	20231204	153700	192009110	5090	5090	5090	5090	1148
273	20231204	153600	192009110	5090	5090	5090	5090	0
274	20231204	153500	192009110	5090	5090	5090	5090	0
275	20231204	153400	192009110	5090	5090	5090	5090	0
276	20231204	153300	192009110	5090	5090	5090	5090	0
277	20231204	153200	192009110	5090	5090	5090	5090	0
278	20231204	153100	192009110	5090	5090	5090	5090	0
279	20231204	153000	192009110	5090	5090	5090	5090	1148
280	20231204	152900	186165790	5060	5060	5060	5060	0
281	20231204	152800	186165790	5060	5060	5060	5060	0
282	20231204	152700	186165790	5060	5060	5060	5060	0
283	20231204	152600	186165790	5060	5060	5060	5060	0
284	20231204	152500	186165790	5060	5060	5060	5060	0
285	20231204	152400	186165790	5060	5060	5060	5060	0
286	20231204	152300	186165790	5060	5060	5060	5060	0
287	20231204	152200	186165790	5060	5060	5060	5060	0
288	20231204	152100	186165790	5060	5060	5060	5060	0
289	20231204	152000	186165790	5060	5060	5060	5060	0
290	20231204	151900	186165790	5060	5060	5060	5060	772
291	20231204	151800	182259470	5060	5060	5060	5050	52
292	20231204	151700	181996360	5060	5060	5060	5050	3
293	20231204	151600	181981190	5050	5060	5060	5050	444
294	20231204	151500	179738840	5060	5060	5060	5050	75
295	20231204	151400	179359620	5060	5080	5080	5060	416
296	20231204	151300	177247890	5080	5080	5080	5080	0
297	20231204	151200	177247890	5080	5080	5080	5080	17
298	20231204	151100	177161530	5080	5080	5080	5080	0
299	20231204	151000	177161530	5080	5060	5080	5060	34
300	20231204	150900	176989470	5060	5060	5060	5060	28
301	20231204	150800	176847790	5090	5080	5090	5030	93
302	20231204	150700	176378370	5080	5110	5110	5080	830
303	20231204	150600	172154100	5150	5100	5150	5100	539
304	20231204	150500	169404880	5100	5110	5120	5080	253
305	20231204	150400	168110620	5120	5110	5120	5100	987
306	20231204	150300	163075020	5140	5140	5140	5140	0
307	20231204	150200	163075020	5140	5120	5140	5120	15
308	20231204	150100	162998200	5150	5110	5150	5100	211
309	20231204	150000	161916090	5130	5130	5130	5110	20
310	20231204	145900	161813710	5150	5130	5150	5130	453
311	20231204	145800	159486720	5130	5070	5130	5070	1576
312	20231204	145700	151455100	5040	5030	5040	5030	3148
313	20231204	145600	135619790	5000	5010	5010	5000	1776
314	20231204	145500	126738210	5030	5030	5030	5030	0
315	20231204	145400	126738210	5030	5030	5030	5030	0
316	20231204	145300	126738210	5030	5030	5030	5030	0
317	20231204	145200	126738210	5030	5030	5030	5030	0
318	20231204	145100	126738210	5030	5030	5030	5030	0
319	20231204	145000	126738210	5030	5020	5030	5020	111
320	20231204	144900	126180980	5010	5010	5010	5010	1000
321	20231204	144800	121170980	5020	5020	5020	5020	11
322	20231204	144700	121115760	5020	5020	5020	5020	0
323	20231204	144600	121115760	5020	5020	5020	5020	553
324	20231204	144500	118339700	5030	5030	5030	5030	0
325	20231204	144400	118339700	5030	5030	5030	5030	0
326	20231204	144300	118339700	5030	5030	5030	5030	0
327	20231204	144200	118339700	5030	5030	5030	5030	0
328	20231204	144100	118339700	5030	5030	5030	5030	0
329	20231204	144000	118339700	5030	5030	5030	5030	0
330	20231204	143900	118339700	5030	5030	5030	5030	0
331	20231204	143800	118339700	5030	5030	5030	5030	11
332	20231204	143700	118284370	5030	5030	5030	5030	0
333	20231204	143600	118284370	5030	5030	5030	5030	0
334	20231204	143500	118284370	5030	5030	5030	5030	0
335	20231204	143400	118284370	5030	5030	5030	5030	0
336	20231204	143300	118284370	5030	5030	5030	5030	0
337	20231204	143200	118284370	5030	5030	5030	5030	0
338	20231204	143100	118284370	5030	5030	5030	5030	0
339	20231204	143000	118284370	5030	5030	5030	5030	1
340	20231204	142900	118279340	5030	5030	5030	5030	0
341	20231204	142800	118279340	5030	5030	5030	5030	0
342	20231204	142700	118279340	5030	5030	5030	5030	0
343	20231204	142600	118279340	5030	5030	5030	5030	0
344	20231204	142500	118279340	5030	5030	5030	5030	0
345	20231204	142400	118279340	5030	5030	5030	5030	0
346	20231204	142300	118279340	5030	5030	5030	5030	1
347	20231204	142200	118274310	5020	5020	5020	5020	0
348	20231204	142100	118274310	5020	5020	5020	5020	0
349	20231204	142000	118274310	5020	5020	5020	5020	107
350	20231204	141900	117737170	5020	5020	5020	5020	30
351	20231204	141800	117586570	5030	5030	5030	5030	0
352	20231204	141700	117586570	5030	5030	5030	5030	0
353	20231204	141600	117586570	5030	5030	5030	5030	0
354	20231204	141500	117586570	5030	5030	5030	5030	0
355	20231204	141400	117586570	5030	5030	5030	5030	0
356	20231204	141300	117586570	5030	5030	5030	5030	0
357	20231204	141200	117586570	5030	5030	5030	5030	0
358	20231204	141100	117586570	5030	5030	5030	5030	0
359	20231204	141000	117586570	5030	5030	5030	5030	0
360	20231204	140900	117586570	5030	5030	5030	5030	0
361	20231204	140800	117586570	5030	5030	5030	5030	0
362	20231204	140700	117586570	5030	5030	5030	5030	9
363	20231204	140600	117541300	5020	5020	5020	5020	0
364	20231204	140500	117541300	5020	5020	5020	5020	0
365	20231204	140400	117541300	5020	5020	5020	5020	0
366	20231204	140300	117541300	5020	5020	5020	5020	14
367	20231204	140200	117471020	5030	5030	5030	5030	0
368	20231204	140100	117471020	5030	5030	5030	5030	0
369	20231204	140000	117471020	5030	5030	5030	5030	0
370	20231204	135900	117471020	5030	5030	5030	5030	0
371	20231204	135800	117471020	5030	5030	5030	5030	0
372	20231204	135700	117471020	5030	5030	5030	5030	77
373	20231204	135600	117083710	5030	5030	5030	5030	0
374	20231204	135500	117083710	5030	5030	5030	5030	0
375	20231204	135400	117083710	5030	5030	5030	5030	0
376	20231204	135300	117083710	5030	5030	5030	5030	0
377	20231204	135200	117083710	5030	5030	5030	5030	0
378	20231204	135100	117083710	5030	5030	5030	5030	0
379	20231204	135000	117083710	5030	5030	5030	5030	0
380	20231204	134900	117083710	5030	5030	5030	5030	395
381	20231204	134800	115096860	5030	5030	5030	5030	0
382	20231204	134700	115096860	5030	5030	5030	5030	0
383	20231204	134600	115096860	5030	5030	5030	5030	0
384	20231204	134500	115096860	5030	5030	5030	5030	0
385	20231204	134400	115096860	5030	5030	5030	5030	0
386	20231204	134300	115096860	5030	5030	5030	5030	0
387	20231204	134200	115096860	5030	5030	5030	5030	0
388	20231204	134100	115096860	5030	5030	5030	5030	200
389	20231204	134000	114090860	5030	5030	5030	5030	1
390	20231204	133900	114085830	5020	5020	5020	5020	0
391	20231204	133800	114085830	5020	5020	5020	5020	0
392	20231204	133700	114085830	5020	5020	5020	5020	0
393	20231204	133600	114085830	5020	5020	5020	5020	0
394	20231204	133500	114085830	5020	5020	5020	5020	0
395	20231204	133400	114085830	5020	5020	5020	5020	0
396	20231204	133300	114085830	5020	5020	5020	5020	13
397	20231204	133200	114020570	5030	5030	5030	5030	2
398	20231204	133100	114010510	5030	5030	5030	5030	0
399	20231204	133000	114010510	5030	5030	5030	5030	0
400	20231204	132900	114010510	5030	5030	5030	5030	100
401	20231204	132800	113507510	5030	5030	5030	5030	120
402	20231204	132700	112903910	5030	5030	5030	5030	0
403	20231204	132600	112903910	5030	5030	5030	5030	0
404	20231204	132500	112903910	5030	5030	5030	5030	0
405	20231204	132400	112903910	5030	5030	5030	5030	0
406	20231204	132300	112903910	5030	5030	5030	5030	0
407	20231204	132200	112903910	5030	5030	5030	5030	0
408	20231204	132100	112903910	5030	5030	5030	5030	0
409	20231204	132000	112903910	5030	5030	5030	5030	90
410	20231204	131900	112451210	5030	5030	5030	5030	233
411	20231204	131800	111279220	5030	5030	5030	5030	238
412	20231204	131700	110082080	5030	5030	5030	5030	0
413	20231204	131600	110082080	5030	5030	5030	5030	13
414	20231204	131500	110016690	5030	5030	5030	5030	120
415	20231204	131400	109413090	5030	5030	5030	5030	15
416	20231204	131300	109337640	5030	5030	5030	5030	0
417	20231204	131200	109337640	5030	5030	5030	5030	0
418	20231204	131100	109337640	5030	5030	5030	5030	0
419	20231204	131000	109337640	5030	5030	5030	5030	0
420	20231204	130900	109337640	5030	5030	5030	5030	0
421	20231204	130800	109337640	5030	5030	5030	5030	1
422	20231204	130700	109332610	5010	5010	5010	5010	0
423	20231204	130600	109332610	5010	5010	5010	5010	0
424	20231204	130500	109332610	5010	5010	5010	5010	33
425	20231204	130400	109167280	5040	5040	5040	5040	0
426	20231204	130300	109167280	5040	5040	5040	5040	0
427	20231204	130200	109167280	5040	5040	5040	5040	0
428	20231204	130100	109167280	5040	5040	5040	5040	0
429	20231204	130000	109167280	5040	5040	5040	5040	1
430	20231204	125900	109162240	5010	5010	5010	5010	0
431	20231204	125800	109162240	5010	5010	5010	5010	0
432	20231204	125700	109162240	5010	5010	5010	5010	0
433	20231204	125600	109162240	5010	5010	5010	5010	0
434	20231204	125500	109162240	5010	5010	5010	5010	0
435	20231204	125400	109162240	5010	5010	5010	5010	5
436	20231204	125300	109137190	5010	5010	5010	5010	0
437	20231204	125200	109137190	5010	5010	5010	5010	0
438	20231204	125100	109137190	5010	5010	5010	5010	0
439	20231204	125000	109137190	5010	5010	5010	5010	0
440	20231204	124900	109137190	5010	5010	5010	5010	0
441	20231204	124800	109137190	5010	5010	5010	5010	0
442	20231204	124700	109137190	5010	5010	5010	5010	0
443	20231204	124600	109137190	5010	5010	5010	5010	0
444	20231204	124500	109137190	5010	5010	5010	5010	0
445	20231204	124400	109137190	5010	5010	5010	5010	0
446	20231204	124300	109137190	5010	5010	5010	5010	105
447	20231204	124200	108611140	5040	5040	5040	5040	0
448	20231204	124100	108611140	5040	5040	5040	5040	0
449	20231204	124000	108611140	5040	5040	5040	5040	0
450	20231204	123900	108611140	5040	5040	5040	5040	0
451	20231204	123800	108611140	5040	5040	5040	5040	0
452	20231204	123700	108611140	5040	5040	5040	5040	0
453	20231204	123600	108611140	5040	5040	5040	5040	0
454	20231204	123500	108611140	5040	5040	5040	5040	0
455	20231204	123400	108611140	5040	5040	5040	5040	0
456	20231204	123300	108611140	5040	5040	5040	5040	0
457	20231204	123200	108611140	5040	5040	5040	5040	0
458	20231204	123100	108611140	5040	5040	5040	5040	0
459	20231204	123000	108611140	5040	5040	5040	5040	0
460	20231204	122900	108611140	5040	5040	5040	5040	0
461	20231204	122800	108611140	5040	5040	5040	5040	0
462	20231204	122700	108611140	5040	5040	5040	5040	0
463	20231204	122600	108611140	5040	5040	5040	5040	0
464	20231204	122500	108611140	5040	5040	5040	5040	0
465	20231204	122400	108611140	5040	5040	5040	5040	0
466	20231204	122300	108611140	5040	5040	5040	5040	0
467	20231204	122200	108611140	5040	5040	5040	5040	0
468	20231204	122100	108611140	5040	5040	5040	5040	0
469	20231204	122000	108611140	5040	5040	5040	5040	0
470	20231204	121900	108611140	5040	5040	5040	5040	0
471	20231204	121800	108611140	5040	5040	5040	5040	0
472	20231204	121700	108611140	5040	5040	5040	5040	1
473	20231204	121600	108606100	5040	5040	5040	5040	0
474	20231204	121500	108606100	5040	5040	5040	5040	0
475	20231204	121400	108606100	5040	5040	5040	5040	0
476	20231204	121300	108606100	5040	5040	5040	5040	92
477	20231204	121200	108142420	5010	5010	5010	5010	90
478	20231204	121100	107691520	5040	5040	5040	5040	0
479	20231204	121000	107691520	5040	5040	5040	5040	33
480	20231204	120900	107525200	5040	5040	5040	5040	0
481	20231204	120800	107525200	5040	5040	5040	5040	0
482	20231204	120700	107525200	5040	5040	5040	5040	0
483	20231204	120600	107525200	5040	5040	5040	5040	0
484	20231204	120500	107525200	5040	5040	5040	5040	0
485	20231204	120400	107525200	5040	5040	5040	5040	0
486	20231204	120300	107525200	5040	5040	5040	5040	0
487	20231204	120200	107525200	5040	5040	5040	5040	0
488	20231204	120100	107525200	5040	5040	5040	5040	0
489	20231204	120000	107525200	5040	5040	5040	5040	0
490	20231204	115900	107525200	5040	5040	5040	5040	1
491	20231204	115800	107520160	5010	5010	5010	5010	0
492	20231204	115700	107520160	5010	5010	5010	5010	0
493	20231204	115600	107520160	5010	5010	5010	5010	20
494	20231204	115500	107419960	5040	5040	5040	5040	0
495	20231204	115400	107419960	5040	5020	5040	5020	104
496	20231204	115300	106897860	5010	5040	5040	5010	3136
497	20231204	115200	91096500	5040	5040	5040	5040	0
498	20231204	115100	91096500	5040	5040	5040	5040	0
499	20231204	115000	91096500	5040	5040	5040	5040	0
500	20231204	114900	91096500	5040	5040	5040	5040	0
501	20231204	114800	91096500	5040	5040	5040	5040	0
502	20231204	114700	91096500	5040	5040	5040	5040	0
503	20231204	114600	91096500	5040	5040	5040	5040	0
504	20231204	114500	91096500	5040	5040	5040	5040	0
505	20231204	114400	91096500	5040	5040	5040	5040	0
506	20231204	114300	91096500	5040	5040	5040	5040	0
507	20231204	114200	91096500	5040	5040	5040	5040	0
508	20231204	114100	91096500	5040	5040	5040	5040	0
509	20231204	114000	91096500	5040	5040	5040	5040	0
510	20231204	113900	91096500	5040	5040	5040	5040	0
511	20231204	113800	91096500	5040	5040	5040	5040	0
512	20231204	113700	91096500	5040	5040	5040	5040	0
513	20231204	113600	91096500	5040	5040	5040	5040	0
514	20231204	113500	91096500	5040	5040	5040	5040	0
515	20231204	113400	91096500	5040	5040	5040	5040	0
516	20231204	113300	91096500	5040	5040	5040	5040	0
517	20231204	113200	91096500	5040	5040	5040	5040	0
518	20231204	113100	91096500	5040	5040	5040	5040	0
519	20231204	113000	91096500	5040	5040	5040	5040	10
520	20231204	112900	91046100	5010	5010	5010	5010	0
521	20231204	112800	91046100	5010	5010	5010	5010	90
522	20231204	112700	90595200	5040	5040	5040	5040	1011
523	20231204	112600	85499760	5040	5040	5040	5040	0
524	20231204	112500	85499760	5040	5040	5040	5040	0
525	20231204	112400	85499760	5040	5040	5040	5040	0
526	20231204	112300	85499760	5040	5040	5040	5040	0
527	20231204	112200	85499760	5040	5040	5040	5040	0
528	20231204	112100	85499760	5040	5040	5040	5040	0
529	20231204	112000	85499760	5040	5040	5040	5040	0
530	20231204	111900	85499760	5040	5040	5040	5040	0
531	20231204	111800	85499760	5040	5040	5040	5040	0
532	20231204	111700	85499760	5040	5040	5040	5040	0
533	20231204	111600	85499760	5040	5040	5040	5040	0
534	20231204	111500	85499760	5040	5040	5040	5040	0
535	20231204	111400	85499760	5040	5040	5040	5040	0
536	20231204	111300	85499760	5040	5040	5040	5040	0
537	20231204	111200	85499760	5040	5040	5040	5040	0
538	20231204	111100	85499760	5040	5040	5040	5040	0
539	20231204	111000	85499760	5040	5040	5040	5040	0
540	20231204	110900	85499760	5040	5040	5040	5040	0
541	20231204	110800	85499760	5040	5040	5040	5040	0
542	20231204	110700	85499760	5040	5040	5040	5040	0
543	20231204	110600	85499760	5040	5040	5040	5040	0
544	20231204	110500	85499760	5040	5040	5040	5040	0
545	20231204	110400	85499760	5040	5040	5040	5040	1
546	20231204	110300	85494720	5030	5030	5030	5030	0
547	20231204	110200	85494720	5030	5030	5030	5030	0
548	20231204	110100	85494720	5030	5030	5030	5030	1
549	20231204	110000	85489690	5040	5020	5040	5020	2
550	20231204	105900	85479630	5000	5010	5010	5000	100
551	20231204	105800	84978920	5040	5040	5040	5040	0
552	20231204	105700	84978920	5040	5040	5040	5040	0
553	20231204	105600	84978920	5040	5040	5040	5040	0
554	20231204	105500	84978920	5040	5040	5040	5040	2
555	20231204	105400	84968840	5040	5040	5040	5040	0
556	20231204	105300	84968840	5040	5020	5040	5020	18
557	20231204	105200	84878460	5020	5020	5020	5020	0
558	20231204	105100	84878460	5020	5020	5020	5020	97
559	20231204	105000	84391520	5040	5040	5040	5040	0
560	20231204	104900	84391520	5040	5040	5040	5040	1
561	20231204	104800	84386480	5020	5020	5020	5020	0
562	20231204	104700	84386480	5020	5020	5020	5020	0
563	20231204	104600	84386480	5020	5020	5020	5020	0
564	20231204	104500	84386480	5020	5020	5020	5020	2
565	20231204	104400	84376440	5040	5040	5040	5040	1
566	20231204	104300	84371400	5020	5020	5020	5020	1
567	20231204	104200	84366380	5040	5040	5040	5040	0
568	20231204	104100	84366380	5040	5020	5040	5020	11
569	20231204	104000	84311040	5040	5030	5040	5020	84
570	20231204	103900	83887780	5020	5020	5020	5020	127
571	20231204	103800	83250240	5040	5030	5040	5030	13
572	20231204	103700	83184840	5020	5020	5020	5020	0
573	20231204	103600	83184840	5020	5020	5020	5020	0
574	20231204	103500	83184840	5020	5020	5020	5020	0
575	20231204	103400	83184840	5020	5020	5020	5020	1
576	20231204	103300	83179820	5040	5040	5040	5040	0
577	20231204	103200	83179820	5040	5040	5040	5040	0
578	20231204	103100	83179820	5040	5040	5040	5040	1
579	20231204	103000	83174780	5010	5010	5010	5010	343
580	20231204	102900	81456350	5010	5010	5010	5010	421
581	20231204	102800	79347140	5010	5010	5010	5010	0
582	20231204	102700	79347140	5010	5010	5010	5010	3
583	20231204	102600	79332110	5010	5010	5010	5010	0
584	20231204	102500	79332110	5010	5010	5010	5010	20
585	20231204	102400	79231910	5010	5010	5010	5010	2
586	20231204	102300	79221890	5010	4985	5010	4985	171
587	20231204	102200	78368205	4990	5010	5010	4990	5372
588	20231204	102100	51509850	5010	5010	5010	5010	45
589	20231204	102000	51284400	5010	5010	5010	5010	0
590	20231204	101900	51284400	5010	5010	5010	5010	0
591	20231204	101800	51284400	5010	5010	5010	5010	0
592	20231204	101700	51284400	5010	5010	5010	5010	76
593	20231204	101600	50903640	5010	5010	5010	5010	179
594	20231204	101500	50006850	5040	5010	5040	5010	186
595	20231204	101400	49074630	5070	5070	5070	5070	0
596	20231204	101300	49074630	5070	5020	5070	5020	306
597	20231204	101200	47531380	5070	5040	5070	5030	706
598	20231204	101100	43965530	5070	5010	5070	5010	1518
599	20231204	101000	36350970	5010	5010	5010	5010	0
600	20231204	100900	36350970	5010	5010	5010	5010	13
601	20231204	100800	36285840	5040	5040	5040	5040	0
602	20231204	100700	36285840	5040	5020	5040	5010	111
603	20231204	100600	35728430	5050	5050	5050	5050	0
604	20231204	100500	35728430	5050	5050	5050	5050	1
605	20231204	100400	35723380	5030	5030	5030	5030	40
606	20231204	100300	35522180	5050	5050	5050	5050	0
607	20231204	100200	35522180	5050	5030	5050	5030	204
608	20231204	100100	34496040	5020	5020	5020	5020	0
609	20231204	100000	34496040	5020	5020	5020	5020	282
610	20231204	095900	33080400	5010	5010	5010	5010	0
611	20231204	095800	33080400	5010	5010	5010	5010	0
612	20231204	095700	33080400	5010	5020	5020	5010	1085
613	20231204	095600	27634620	5030	5050	5050	5030	756
614	20231204	095500	23831920	5050	5050	5050	5050	1
615	20231204	095400	23826870	5060	5060	5060	5060	0
616	20231204	095300	23826870	5060	5060	5060	5060	67
617	20231204	095200	23487850	5060	5060	5060	5060	0
618	20231204	095100	23487850	5060	5060	5060	5060	0
619	20231204	095000	23487850	5060	5060	5060	5060	0
620	20231204	094900	23487850	5060	5060	5060	5060	0
621	20231204	094800	23487850	5060	5060	5060	5060	0
622	20231204	094700	23487850	5060	5060	5060	5060	0
623	20231204	094600	23487850	5060	5060	5060	5060	0
624	20231204	094500	23487850	5060	5060	5060	5060	0
625	20231204	094400	23487850	5060	5060	5060	5060	0
626	20231204	094300	23487850	5060	5060	5060	5060	0
627	20231204	094200	23487850	5060	5060	5060	5060	0
628	20231204	094100	23487850	5060	5030	5060	5030	310
629	20231204	094000	21928520	5060	5060	5060	5060	356
630	20231204	093900	20127160	5070	5060	5070	5060	5
631	20231204	093800	20101830	5050	5050	5050	5050	21
632	20231204	093700	19995780	5060	5060	5060	5050	130
633	20231204	093600	19338090	5040	5050	5050	5040	213
634	20231204	093500	18264480	5060	5050	5060	5050	106
635	20231204	093400	17728180	5060	5060	5060	5060	163
636	20231204	093300	16903400	5030	5030	5030	5030	0
637	20231204	093200	16903400	5030	5030	5030	5030	0
638	20231204	093100	16903400	5030	5030	5030	5030	0
639	20231204	093000	16903400	5030	5030	5030	5030	0
640	20231204	092900	16903400	5030	5030	5030	5030	158
641	20231204	092800	16108660	5050	5050	5050	5050	42
642	20231204	092700	15896560	5050	5050	5050	5050	0
643	20231204	092600	15896560	5050	5050	5050	5050	112
644	20231204	092500	15330960	5050	5050	5050	5050	0
645	20231204	092400	15330960	5050	5050	5050	5050	0
646	20231204	092300	15330960	5050	5050	5050	5050	0
647	20231204	092200	15330960	5050	5050	5050	5050	0
648	20231204	092100	15330960	5050	5050	5050	5050	1
649	20231204	092000	15325910	5070	5070	5070	5070	0
650	20231204	091900	15325910	5070	5070	5070	5070	0
651	20231204	091800	15325910	5070	5070	5070	5070	0
652	20231204	091700	15325910	5070	5050	5070	5050	2
653	20231204	091600	15315790	5080	5080	5080	5080	0
654	20231204	091500	15315790	5080	5080	5080	5080	0
655	20231204	091400	15315790	5080	5080	5080	5080	0
656	20231204	091300	15315790	5080	5080	5080	5080	0
657	20231204	091200	15315790	5080	5080	5080	5080	0
658	20231204	091100	15315790	5080	5080	5080	5080	1
659	20231204	091000	15310710	5030	5040	5040	5030	620
660	20231204	090900	12186880	5040	5040	5040	5040	0
661	20231204	090800	12186880	5040	5050	5050	5040	250
662	20231204	090700	10925880	5050	5050	5050	5050	0
663	20231204	090600	10925880	5050	5050	5050	5050	1
664	20231204	090500	10920830	5050	5050	5050	5040	511
665	20231204	090400	8343270	5050	5060	5060	5050	1073
666	20231204	090300	2922400	5090	5090	5090	5090	0
667	20231204	090200	2922400	5090	5090	5090	5090	0
668	20231204	090100	2922400	5090	5090	5090	5090	537
669	20231204	090000	189070	5110	5110	5110	5110	37