KissMeData/361670/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211300	65763245	4645	4645	4645	4645	57
3	20231206	211200	65763245	4645	4645	4645	4645	0
4	20231206	211100	65763245	4645	4645	4645	4645	0
5	20231206	211000	65763245	4645	4645	4645	4645	0
6	20231206	210900	65763245	4645	4645	4645	4645	0
7	20231206	210800	65763245	4645	4645	4645	4645	0
8	20231206	210700	65763245	4645	4645	4645	4645	0
9	20231206	210600	65763245	4645	4645	4645	4645	0
10	20231206	210500	65763245	4645	4645	4645	4645	0
11	20231206	210400	65763245	4645	4645	4645	4645	0
12	20231206	210300	65763245	4645	4645	4645	4645	0
13	20231206	210200	65763245	4645	4645	4645	4645	0
14	20231206	210100	65763245	4645	4645	4645	4645	0
15	20231206	210000	65763245	4645	4645	4645	4645	0
16	20231206	205900	65763245	4645	4645	4645	4645	0
17	20231206	205800	65763245	4645	4645	4645	4645	0
18	20231206	205700	65763245	4645	4645	4645	4645	0
19	20231206	205600	65763245	4645	4645	4645	4645	0
20	20231206	205500	65763245	4645	4645	4645	4645	0
21	20231206	205400	65763245	4645	4645	4645	4645	0
22	20231206	205300	65763245	4645	4645	4645	4645	0
23	20231206	205200	65763245	4645	4645	4645	4645	0
24	20231206	205100	65763245	4645	4645	4645	4645	0
25	20231206	205000	65763245	4645	4645	4645	4645	0
26	20231206	204900	65763245	4645	4645	4645	4645	0
27	20231206	204800	65763245	4645	4645	4645	4645	0
28	20231206	204700	65763245	4645	4645	4645	4645	0
29	20231206	204600	65763245	4645	4645	4645	4645	0
30	20231206	204500	65763245	4645	4645	4645	4645	0
31	20231206	204400	65763245	4645	4645	4645	4645	0
32	20231206	204300	65763245	4645	4645	4645	4645	57
33	20231206	204200	65763245	4645	4645	4645	4645	0
34	20231206	204100	65763245	4645	4645	4645	4645	0
35	20231206	204000	65763245	4645	4645	4645	4645	0
36	20231206	203900	65763245	4645	4645	4645	4645	0
37	20231206	203800	65763245	4645	4645	4645	4645	0
38	20231206	203700	65763245	4645	4645	4645	4645	0
39	20231206	203600	65763245	4645	4645	4645	4645	0
40	20231206	203500	65763245	4645	4645	4645	4645	0
41	20231206	203400	65763245	4645	4645	4645	4645	0
42	20231206	203300	65763245	4645	4645	4645	4645	0
43	20231206	203200	65763245	4645	4645	4645	4645	0
44	20231206	203100	65763245	4645	4645	4645	4645	0
45	20231206	203000	65763245	4645	4645	4645	4645	0
46	20231206	202900	65763245	4645	4645	4645	4645	0
47	20231206	202800	65763245	4645	4645	4645	4645	0
48	20231206	202700	65763245	4645	4645	4645	4645	0
49	20231206	202600	65763245	4645	4645	4645	4645	0
50	20231206	202500	65763245	4645	4645	4645	4645	0
51	20231206	202400	65763245	4645	4645	4645	4645	0
52	20231206	202300	65763245	4645	4645	4645	4645	0
53	20231206	202200	65763245	4645	4645	4645	4645	0
54	20231206	202100	65763245	4645	4645	4645	4645	0
55	20231206	202000	65763245	4645	4645	4645	4645	0
56	20231206	201900	65763245	4645	4645	4645	4645	0
57	20231206	201800	65763245	4645	4645	4645	4645	0
58	20231206	201700	65763245	4645	4645	4645	4645	0
59	20231206	201600	65763245	4645	4645	4645	4645	0
60	20231206	201500	65763245	4645	4645	4645	4645	0
61	20231206	201400	65763245	4645	4645	4645	4645	0
62	20231206	201300	65763245	4645	4645	4645	4645	57
63	20231206	201200	65763245	4645	4645	4645	4645	0
64	20231206	201100	65763245	4645	4645	4645	4645	0
65	20231206	201000	65763245	4645	4645	4645	4645	0
66	20231206	200900	65763245	4645	4645	4645	4645	0
67	20231206	200800	65763245	4645	4645	4645	4645	0
68	20231206	200700	65763245	4645	4645	4645	4645	0
69	20231206	200600	65763245	4645	4645	4645	4645	0
70	20231206	200500	65763245	4645	4645	4645	4645	0
71	20231206	200400	65763245	4645	4645	4645	4645	0
72	20231206	200300	65763245	4645	4645	4645	4645	0
73	20231206	200200	65763245	4645	4645	4645	4645	0
74	20231206	200100	65763245	4645	4645	4645	4645	0
75	20231206	200000	65763245	4645	4645	4645	4645	0
76	20231206	195900	65763245	4645	4645	4645	4645	0
77	20231206	195800	65763245	4645	4645	4645	4645	0
78	20231206	195700	65763245	4645	4645	4645	4645	0
79	20231206	195600	65763245	4645	4645	4645	4645	0
80	20231206	195500	65763245	4645	4645	4645	4645	0
81	20231206	195400	65763245	4645	4645	4645	4645	0
82	20231206	195300	65763245	4645	4645	4645	4645	0
83	20231206	195200	65763245	4645	4645	4645	4645	0
84	20231206	195100	65763245	4645	4645	4645	4645	0
85	20231206	195000	65763245	4645	4645	4645	4645	0
86	20231206	194900	65763245	4645	4645	4645	4645	0
87	20231206	194800	65763245	4645	4645	4645	4645	0
88	20231206	194700	65763245	4645	4645	4645	4645	0
89	20231206	194600	65763245	4645	4645	4645	4645	0
90	20231206	194500	65763245	4645	4645	4645	4645	0
91	20231206	194400	65763245	4645	4645	4645	4645	0
92	20231206	194300	65763245	4645	4645	4645	4645	57
93	20231206	194200	65763245	4645	4645	4645	4645	0
94	20231206	194100	65763245	4645	4645	4645	4645	0
95	20231206	194000	65763245	4645	4645	4645	4645	0
96	20231206	193900	65763245	4645	4645	4645	4645	0
97	20231206	193800	65763245	4645	4645	4645	4645	0
98	20231206	193700	65763245	4645	4645	4645	4645	0
99	20231206	193600	65763245	4645	4645	4645	4645	0
100	20231206	193500	65763245	4645	4645	4645	4645	0
101	20231206	193400	65763245	4645	4645	4645	4645	0
102	20231206	193300	65763245	4645	4645	4645	4645	0
103	20231206	193200	65763245	4645	4645	4645	4645	0
104	20231206	193100	65763245	4645	4645	4645	4645	0
105	20231206	193000	65763245	4645	4645	4645	4645	0
106	20231206	192900	65763245	4645	4645	4645	4645	0
107	20231206	192800	65763245	4645	4645	4645	4645	0
108	20231206	192700	65763245	4645	4645	4645	4645	0
109	20231206	192600	65763245	4645	4645	4645	4645	0
110	20231206	192500	65763245	4645	4645	4645	4645	0
111	20231206	192400	65763245	4645	4645	4645	4645	0
112	20231206	192300	65763245	4645	4645	4645	4645	0
113	20231206	192200	65763245	4645	4645	4645	4645	0
114	20231206	192100	65763245	4645	4645	4645	4645	0
115	20231206	192000	65763245	4645	4645	4645	4645	0
116	20231206	191900	65763245	4645	4645	4645	4645	0
117	20231206	191800	65763245	4645	4645	4645	4645	0
118	20231206	191700	65763245	4645	4645	4645	4645	0
119	20231206	191600	65763245	4645	4645	4645	4645	0
120	20231206	191500	65763245	4645	4645	4645	4645	0
121	20231206	191400	65763245	4645	4645	4645	4645	0
122	20231206	191300	65763245	4645	4645	4645	4645	57
123	20231206	191200	65763245	4645	4645	4645	4645	0
124	20231206	191100	65763245	4645	4645	4645	4645	0
125	20231206	191000	65763245	4645	4645	4645	4645	0
126	20231206	190900	65763245	4645	4645	4645	4645	0
127	20231206	190800	65763245	4645	4645	4645	4645	0
128	20231206	190700	65763245	4645	4645	4645	4645	0
129	20231206	190600	65763245	4645	4645	4645	4645	0
130	20231206	190500	65763245	4645	4645	4645	4645	0
131	20231206	190400	65763245	4645	4645	4645	4645	0
132	20231206	190300	65763245	4645	4645	4645	4645	0
133	20231206	190200	65763245	4645	4645	4645	4645	0
134	20231206	190100	65763245	4645	4645	4645	4645	0
135	20231206	190000	65763245	4645	4645	4645	4645	0
136	20231206	185900	65763245	4645	4645	4645	4645	0
137	20231206	185800	65763245	4645	4645	4645	4645	0
138	20231206	185700	65763245	4645	4645	4645	4645	0
139	20231206	185600	65763245	4645	4645	4645	4645	0
140	20231206	185500	65763245	4645	4645	4645	4645	0
141	20231206	185400	65763245	4645	4645	4645	4645	0
142	20231206	185300	65763245	4645	4645	4645	4645	0
143	20231206	185200	65763245	4645	4645	4645	4645	0
144	20231206	185100	65763245	4645	4645	4645	4645	0
145	20231206	185000	65763245	4645	4645	4645	4645	0
146	20231206	184900	65763245	4645	4645	4645	4645	0
147	20231206	184800	65763245	4645	4645	4645	4645	0
148	20231206	184700	65763245	4645	4645	4645	4645	0
149	20231206	184600	65763245	4645	4645	4645	4645	0
150	20231206	184500	65763245	4645	4645	4645	4645	0
151	20231206	184400	65763245	4645	4645	4645	4645	0
152	20231206	184300	65763245	4645	4645	4645	4645	57
153	20231206	184200	65763245	4645	4645	4645	4645	0
154	20231206	184100	65763245	4645	4645	4645	4645	0
155	20231206	184000	65763245	4645	4645	4645	4645	0
156	20231206	183900	65763245	4645	4645	4645	4645	0
157	20231206	183800	65763245	4645	4645	4645	4645	0
158	20231206	183700	65763245	4645	4645	4645	4645	0
159	20231206	183600	65763245	4645	4645	4645	4645	0
160	20231206	183500	65763245	4645	4645	4645	4645	0
161	20231206	183400	65763245	4645	4645	4645	4645	0
162	20231206	183300	65763245	4645	4645	4645	4645	0
163	20231206	183200	65763245	4645	4645	4645	4645	0
164	20231206	183100	65763245	4645	4645	4645	4645	0
165	20231206	183000	65763245	4645	4645	4645	4645	0
166	20231206	182900	65763245	4645	4645	4645	4645	0
167	20231206	182800	65763245	4645	4645	4645	4645	0
168	20231206	182700	65763245	4645	4645	4645	4645	0
169	20231206	182600	65763245	4645	4645	4645	4645	0
170	20231206	182500	65763245	4645	4645	4645	4645	0
171	20231206	182400	65763245	4645	4645	4645	4645	0
172	20231206	182300	65763245	4645	4645	4645	4645	0
173	20231206	182200	65763245	4645	4645	4645	4645	0
174	20231206	182100	65763245	4645	4645	4645	4645	0
175	20231206	182000	65763245	4645	4645	4645	4645	0
176	20231206	181900	65763245	4645	4645	4645	4645	0
177	20231206	181800	65763245	4645	4645	4645	4645	0
178	20231206	181700	65763245	4645	4645	4645	4645	0
179	20231206	181600	65763245	4645	4645	4645	4645	0
180	20231206	181500	65763245	4645	4645	4645	4645	0
181	20231206	181400	65763245	4645	4645	4645	4645	0
182	20231206	181300	65763245	4645	4645	4645	4645	57
183	20231206	181200	65763245	4645	4645	4645	4645	0
184	20231206	181100	65763245	4645	4645	4645	4645	0
185	20231206	181000	65763245	4645	4645	4645	4645	0
186	20231206	180900	65763245	4645	4645	4645	4645	0
187	20231206	180800	65763245	4645	4645	4645	4645	0
188	20231206	180700	65763245	4645	4645	4645	4645	0
189	20231206	180600	65763245	4645	4645	4645	4645	0
190	20231206	180500	65763245	4645	4645	4645	4645	0
191	20231206	180400	65763245	4645	4645	4645	4645	0
192	20231206	180300	65763245	4645	4645	4645	4645	0
193	20231206	180200	65763245	4645	4645	4645	4645	0
194	20231206	180100	65763245	4645	4645	4645	4645	0
195	20231206	180000	65763245	4645	4645	4645	4645	0
196	20231206	175900	65763245	4645	4645	4645	4645	0
197	20231206	175800	65763245	4645	4645	4645	4645	0
198	20231206	175700	65763245	4645	4645	4645	4645	0
199	20231206	175600	65763245	4645	4645	4645	4645	0
200	20231206	175500	65763245	4645	4645	4645	4645	0
201	20231206	175400	65763245	4645	4645	4645	4645	0
202	20231206	175300	65763245	4645	4645	4645	4645	0
203	20231206	175200	65763245	4645	4645	4645	4645	0
204	20231206	175100	65763245	4645	4645	4645	4645	0
205	20231206	175000	65763245	4645	4645	4645	4645	0
206	20231206	174900	65763245	4645	4645	4645	4645	0
207	20231206	174800	65763245	4645	4645	4645	4645	0
208	20231206	174700	65763245	4645	4645	4645	4645	0
209	20231206	174600	65763245	4645	4645	4645	4645	0
210	20231206	174500	65763245	4645	4645	4645	4645	0
211	20231206	174400	65763245	4645	4645	4645	4645	0
212	20231206	174300	65763245	4645	4645	4645	4645	57
213	20231206	174200	65763245	4645	4645	4645	4645	0
214	20231206	174100	65763245	4645	4645	4645	4645	0
215	20231206	174000	65763245	4645	4645	4645	4645	0
216	20231206	173900	65763245	4645	4645	4645	4645	0
217	20231206	173800	65763245	4645	4645	4645	4645	0
218	20231206	173700	65763245	4645	4645	4645	4645	0
219	20231206	173600	65763245	4645	4645	4645	4645	0
220	20231206	173500	65763245	4645	4645	4645	4645	0
221	20231206	173400	65763245	4645	4645	4645	4645	0
222	20231206	173300	65763245	4645	4645	4645	4645	0
223	20231206	173200	65763245	4645	4645	4645	4645	0
224	20231206	173100	65763245	4645	4645	4645	4645	0
225	20231206	173000	65763245	4645	4645	4645	4645	0
226	20231206	172900	65763245	4645	4645	4645	4645	0
227	20231206	172800	65763245	4645	4645	4645	4645	0
228	20231206	172700	65763245	4645	4645	4645	4645	0
229	20231206	172600	65763245	4645	4645	4645	4645	0
230	20231206	172500	65763245	4645	4645	4645	4645	0
231	20231206	172400	65763245	4645	4645	4645	4645	0
232	20231206	172300	65763245	4645	4645	4645	4645	0
233	20231206	172200	65763245	4645	4645	4645	4645	0
234	20231206	172100	65763245	4645	4645	4645	4645	0
235	20231206	172000	65763245	4645	4645	4645	4645	0
236	20231206	171900	65763245	4645	4645	4645	4645	0
237	20231206	171800	65763245	4645	4645	4645	4645	0
238	20231206	171700	65763245	4645	4645	4645	4645	0
239	20231206	171600	65763245	4645	4645	4645	4645	0
240	20231206	171500	65763245	4645	4645	4645	4645	0
241	20231206	171400	65763245	4645	4645	4645	4645	0
242	20231206	171300	65763245	4645	4645	4645	4645	57
243	20231206	171200	65763245	4645	4645	4645	4645	0
244	20231206	171100	65763245	4645	4645	4645	4645	0
245	20231206	171000	65763245	4645	4645	4645	4645	0
246	20231206	170900	65763245	4645	4645	4645	4645	0
247	20231206	170800	65763245	4645	4645	4645	4645	0
248	20231206	170700	65763245	4645	4645	4645	4645	0
249	20231206	170600	65763245	4645	4645	4645	4645	0
250	20231206	170500	65763245	4645	4645	4645	4645	0
251	20231206	170400	65763245	4645	4645	4645	4645	0
252	20231206	170300	65763245	4645	4645	4645	4645	0
253	20231206	170200	65763245	4645	4645	4645	4645	0
254	20231206	170100	65763245	4645	4645	4645	4645	0
255	20231206	170000	65763245	4645	4645	4645	4645	0
256	20231206	165900	65763245	4645	4645	4645	4645	0
257	20231206	165800	65763245	4645	4645	4645	4645	0
258	20231206	165700	65763245	4645	4645	4645	4645	0
259	20231206	165600	65763245	4645	4645	4645	4645	0
260	20231206	165500	65763245	4645	4645	4645	4645	0
261	20231206	165400	65763245	4645	4645	4645	4645	0
262	20231206	165300	65763245	4645	4645	4645	4645	0
263	20231206	165200	65763245	4645	4645	4645	4645	0
264	20231206	165100	65763245	4645	4645	4645	4645	0
265	20231206	165000	65763245	4645	4645	4645	4645	0
266	20231206	164900	65763245	4645	4645	4645	4645	0
267	20231206	164800	65763245	4645	4645	4645	4645	0
268	20231206	164700	65763245	4645	4645	4645	4645	0
269	20231206	164600	65763245	4645	4645	4645	4645	0
270	20231206	164500	65763245	4645	4645	4645	4645	0
271	20231206	164400	65763245	4645	4645	4645	4645	0
272	20231206	164300	65763245	4645	4645	4645	4645	57
273	20231206	164200	65763245	4645	4645	4645	4645	0
274	20231206	164100	65763245	4645	4645	4645	4645	0
275	20231206	164000	65763245	4645	4645	4645	4645	0
276	20231206	163900	65763245	4645	4645	4645	4645	0
277	20231206	163800	65763245	4645	4645	4645	4645	0
278	20231206	163700	65763245	4645	4645	4645	4645	0
279	20231206	163600	65763245	4645	4645	4645	4645	0
280	20231206	163500	65763245	4645	4645	4645	4645	0
281	20231206	163400	65763245	4645	4645	4645	4645	0
282	20231206	163300	65763245	4645	4645	4645	4645	0
283	20231206	163200	65763245	4645	4645	4645	4645	0
284	20231206	163100	65763245	4645	4645	4645	4645	0
285	20231206	163000	65763245	4645	4645	4645	4645	0
286	20231206	162900	65763245	4645	4645	4645	4645	0
287	20231206	162800	65763245	4645	4645	4645	4645	0
288	20231206	162700	65763245	4645	4645	4645	4645	0
289	20231206	162600	65763245	4645	4645	4645	4645	0
290	20231206	162500	65763245	4645	4645	4645	4645	0
291	20231206	162400	65763245	4645	4645	4645	4645	0
292	20231206	162300	65763245	4645	4645	4645	4645	0
293	20231206	162200	65763245	4645	4645	4645	4645	0
294	20231206	162100	65763245	4645	4645	4645	4645	0
295	20231206	162000	65763245	4645	4645	4645	4645	0
296	20231206	161900	65763245	4645	4645	4645	4645	0
297	20231206	161800	65763245	4645	4645	4645	4645	0
298	20231206	161700	65763245	4645	4645	4645	4645	0
299	20231206	161600	65763245	4645	4645	4645	4645	0
300	20231206	161500	65763245	4645	4645	4645	4645	0
301	20231206	161400	65763245	4645	4645	4645	4645	0
302	20231206	161300	65763245	4645	4645	4645	4645	57
303	20231206	161200	65763245	4645	4645	4645	4645	0
304	20231206	161100	65763245	4645	4645	4645	4645	0
305	20231206	161000	65763245	4645	4645	4645	4645	0
306	20231206	160900	65763245	4645	4645	4645	4645	0
307	20231206	160800	65763245	4645	4645	4645	4645	0
308	20231206	160700	65763245	4645	4645	4645	4645	0
309	20231206	160600	65763245	4645	4645	4645	4645	0
310	20231206	160500	65763245	4645	4645	4645	4645	0
311	20231206	160400	65763245	4645	4645	4645	4645	0
312	20231206	160300	65763245	4645	4645	4645	4645	0
313	20231206	160200	65763245	4645	4645	4645	4645	0
314	20231206	160100	65763245	4645	4645	4645	4645	0
315	20231206	160000	65763245	4645	4645	4645	4645	0
316	20231206	155900	65763245	4645	4645	4645	4645	0
317	20231206	155800	65763245	4645	4645	4645	4645	0
318	20231206	155700	65763245	4645	4645	4645	4645	0
319	20231206	155600	65763245	4645	4645	4645	4645	0
320	20231206	155500	65763245	4645	4645	4645	4645	0
321	20231206	155400	65763245	4645	4645	4645	4645	0
322	20231206	155300	65763245	4645	4645	4645	4645	0
323	20231206	155200	65763245	4645	4645	4645	4645	0
324	20231206	155100	65763245	4645	4645	4645	4645	0
325	20231206	155000	65763245	4645	4645	4645	4645	0
326	20231206	154900	65763245	4645	4645	4645	4645	0
327	20231206	154800	65763245	4645	4645	4645	4645	0
328	20231206	154700	65763245	4645	4645	4645	4645	0
329	20231206	154600	65763245	4645	4645	4645	4645	0
330	20231206	154500	65763245	4645	4645	4645	4645	0
331	20231206	154400	65763245	4645	4645	4645	4645	0
332	20231206	154300	65763245	4645	4645	4645	4645	57
333	20231206	154200	65763245	4645	4645	4645	4645	0
334	20231206	154100	65763245	4645	4645	4645	4645	0
335	20231206	154000	65763245	4645	4645	4645	4645	0
336	20231206	153900	65763245	4645	4645	4645	4645	0
337	20231206	153800	65763245	4645	4645	4645	4645	0
338	20231206	153700	65763245	4645	4645	4645	4645	0
339	20231206	153600	65763245	4645	4645	4645	4645	0
340	20231206	153500	65763245	4645	4645	4645	4645	0
341	20231206	153400	65763245	4645	4645	4645	4645	0
342	20231206	153300	65763245	4645	4645	4645	4645	0
343	20231206	153200	65763245	4645	4645	4645	4645	0
344	20231206	153100	65763245	4645	4645	4645	4645	0
345	20231206	153000	65763245	4645	4645	4645	4645	57
346	20231206	152900	65498480	4620	4620	4620	4620	0
347	20231206	152800	65498480	4620	4620	4620	4620	0
348	20231206	152700	65498480	4620	4620	4620	4620	0
349	20231206	152600	65498480	4620	4620	4620	4620	0
350	20231206	152500	65498480	4620	4620	4620	4620	0
351	20231206	152400	65498480	4620	4620	4620	4620	0
352	20231206	152300	65498480	4620	4620	4620	4620	0
353	20231206	152200	65498480	4620	4620	4620	4620	0
354	20231206	152100	65498480	4620	4620	4620	4620	0
355	20231206	152000	65498480	4620	4620	4620	4620	0
356	20231206	151900	65498480	4620	4620	4620	4620	0
357	20231206	151800	65498480	4620	4620	4620	4620	0
358	20231206	151700	65498480	4620	4620	4620	4620	0
359	20231206	151600	65498480	4620	4615	4620	4615	7
360	20231206	151500	65466145	4605	4605	4610	4605	170
361	20231206	151400	64683235	4610	4605	4610	4605	126
362	20231206	151300	64102965	4605	4610	4610	4605	46
363	20231206	151200	63891130	4610	4605	4610	4605	61
364	20231206	151100	63610220	4600	4600	4600	4600	0
365	20231206	151000	63610220	4600	4600	4600	4600	0
366	20231206	150900	63610220	4600	4600	4600	4600	0
367	20231206	150800	63610220	4600	4600	4600	4600	0
368	20231206	150700	63610220	4600	4600	4600	4600	47
369	20231206	150600	63394020	4600	4595	4600	4595	185
370	20231206	150500	62543885	4600	4600	4600	4600	1
371	20231206	150400	62539285	4595	4600	4600	4595	121
372	20231206	150300	61983285	4600	4595	4600	4595	119
373	20231206	150200	61436465	4600	4600	4600	4600	0
374	20231206	150100	61436465	4600	4600	4600	4600	2
375	20231206	150000	61427265	4620	4620	4620	4620	0
376	20231206	145900	61427265	4620	4620	4620	4620	0
377	20231206	145800	61427265	4620	4620	4620	4620	4
378	20231206	145700	61408785	4595	4595	4595	4595	0
379	20231206	145600	61408785	4595	4595	4595	4595	0
380	20231206	145500	61408785	4595	4600	4600	4595	69
381	20231206	145400	61091725	4600	4595	4600	4595	119
382	20231206	145300	60544915	4600	4600	4600	4600	1
383	20231206	145200	60540315	4595	4600	4600	4595	121
384	20231206	145100	59984315	4600	4600	4600	4600	108
385	20231206	145000	59487515	4605	4605	4605	4605	1
386	20231206	144900	59482910	4605	4605	4605	4605	1
387	20231206	144800	59478305	4600	4600	4600	4600	60
388	20231206	144700	59202305	4600	4600	4600	4600	0
389	20231206	144600	59202305	4600	4600	4600	4600	60
390	20231206	144500	58926305	4600	4595	4600	4595	69
391	20231206	144400	58609205	4600	4600	4600	4600	11
392	20231206	144300	58558605	4600	4600	4600	4600	0
393	20231206	144200	58558605	4600	4600	4600	4600	0
394	20231206	144100	58558605	4600	4600	4600	4600	1
395	20231206	144000	58554005	4595	4600	4600	4595	136
396	20231206	143900	57929080	4600	4595	4600	4595	121
397	20231206	143800	57373080	4600	4600	4600	4600	1
398	20231206	143700	57368480	4600	4605	4605	4600	117
399	20231206	143600	56830275	4600	4605	4605	4600	2044
400	20231206	143500	47427655	4605	4605	4605	4605	0
401	20231206	143400	47427655	4605	4605	4605	4605	60
402	20231206	143300	47151355	4605	4605	4605	4605	0
403	20231206	143200	47151355	4605	4605	4605	4605	0
404	20231206	143100	47151355	4605	4605	4605	4605	0
405	20231206	143000	47151355	4605	4605	4605	4605	0
406	20231206	142900	47151355	4605	4605	4605	4605	0
407	20231206	142800	47151355	4605	4605	4605	4600	189
408	20231206	142700	46281670	4605	4600	4605	4600	180
409	20231206	142600	45453665	4605	4605	4605	4605	1
410	20231206	142500	45449060	4605	4600	4605	4600	61
411	20231206	142400	45168455	4610	4610	4610	4610	48
412	20231206	142300	44947175	4620	4620	4620	4620	0
413	20231206	142200	44947175	4620	4620	4620	4620	1
414	20231206	142100	44942555	4620	4620	4620	4620	0
415	20231206	142000	44942555	4620	4620	4620	4620	0
416	20231206	141900	44942555	4620	4620	4620	4620	0
417	20231206	141800	44942555	4620	4620	4620	4620	0
418	20231206	141700	44942555	4620	4615	4620	4615	62
419	20231206	141600	44656415	4605	4605	4605	4600	209
420	20231206	141500	43694715	4600	4600	4600	4600	60
421	20231206	141400	43418715	4600	4600	4600	4600	0
422	20231206	141300	43418715	4600	4600	4600	4600	60
423	20231206	141200	43142715	4600	4600	4600	4600	60
424	20231206	141100	42866715	4600	4605	4605	4600	1000
425	20231206	141000	38266665	4600	4600	4600	4600	0
426	20231206	140900	38266665	4600	4605	4605	4600	2000
427	20231206	140800	29066425	4605	4605	4605	4605	0
428	20231206	140700	29066425	4605	4605	4605	4605	0
429	20231206	140600	29066425	4605	4600	4605	4600	184
430	20231206	140500	28219705	4605	4605	4605	4605	8
431	20231206	140400	28182865	4605	4610	4610	4605	49
432	20231206	140300	27957215	4610	4605	4610	4605	61
433	20231206	140200	27676305	4610	4610	4610	4610	1
434	20231206	140100	27671695	4605	4605	4605	4605	7
435	20231206	140000	27639460	4610	4610	4610	4610	0
436	20231206	135900	27639460	4610	4605	4610	4605	176
437	20231206	135800	26828900	4605	4605	4605	4605	69
438	20231206	135700	26511155	4605	4610	4610	4605	61
439	20231206	135600	26230245	4610	4610	4610	4610	1
440	20231206	135500	26225635	4605	4610	4610	4605	44
441	20231206	135400	26022805	4615	4615	4615	4615	15
442	20231206	135300	25953580	4615	4615	4615	4615	9
443	20231206	135200	25912045	4615	4615	4615	4615	129
444	20231206	135100	25316710	4615	4615	4615	4615	124
445	20231206	135000	24744450	4615	4615	4615	4615	2
446	20231206	134900	24735220	4615	4620	4620	4615	3
447	20231206	134800	24721370	4620	4620	4620	4620	61
448	20231206	134700	24439550	4620	4620	4620	4620	0
449	20231206	134600	24439550	4620	4620	4620	4620	0
450	20231206	134500	24439550	4620	4620	4620	4620	0
451	20231206	134400	24439550	4620	4620	4620	4620	0
452	20231206	134300	24439550	4620	4620	4620	4620	60
453	20231206	134200	24162350	4615	4615	4615	4615	60
454	20231206	134100	23885450	4615	4615	4615	4615	5
455	20231206	134000	23862375	4610	4615	4615	4610	61
456	20231206	133900	23581160	4615	4610	4615	4610	115
457	20231206	133800	23050735	4610	4610	4610	4610	0
458	20231206	133700	23050735	4610	4610	4610	4610	98
459	20231206	133600	22598955	4610	4610	4610	4605	131
460	20231206	133500	21995645	4610	4610	4610	4610	1
461	20231206	133400	21991035	4610	4610	4610	4610	10
462	20231206	133300	21944935	4635	4635	4635	4635	38
463	20231206	133200	21768805	4635	4635	4635	4635	0
464	20231206	133100	21768805	4635	4635	4635	4635	0
465	20231206	133000	21768805	4635	4635	4635	4635	0
466	20231206	132900	21768805	4635	4610	4635	4610	6
467	20231206	132800	21741120	4610	4610	4610	4605	147
468	20231206	132700	21063750	4610	4610	4610	4605	127
469	20231206	132600	20478875	4610	4610	4610	4610	8
470	20231206	132500	20441995	4610	4610	4610	4610	70
471	20231206	132400	20119295	4610	4615	4615	4610	118
472	20231206	132300	19575310	4610	4610	4610	4610	60
473	20231206	132200	19298710	4620	4620	4620	4620	1
474	20231206	132100	19294090	4620	4620	4620	4620	4
475	20231206	132000	19275610	4660	4660	4660	4660	0
476	20231206	131900	19275610	4660	4660	4660	4660	0
477	20231206	131800	19275610	4660	4660	4660	4660	0
478	20231206	131700	19275610	4660	4660	4660	4660	0
479	20231206	131600	19275610	4660	4615	4660	4615	36
480	20231206	131500	19108840	4615	4615	4615	4610	69
481	20231206	131400	18790705	4615	4615	4615	4615	142
482	20231206	131300	18135375	4615	4615	4615	4615	59
483	20231206	131200	17863090	4615	4610	4615	4610	82
484	20231206	131100	17485065	4615	4620	4620	4615	121
485	20231206	131000	16926645	4620	4620	4620	4620	1
486	20231206	130900	16922025	4620	4620	4620	4620	5
487	20231206	130800	16898925	4630	4630	4630	4630	39
488	20231206	130700	16718355	4615	4615	4615	4615	0
489	20231206	130600	16718355	4615	4615	4615	4615	0
490	20231206	130500	16718355	4615	4615	4615	4615	0
491	20231206	130400	16718355	4615	4615	4615	4615	0
492	20231206	130300	16718355	4615	4615	4615	4615	0
493	20231206	130200	16718355	4615	4620	4620	4615	85
494	20231206	130100	16326060	4615	4615	4615	4615	60
495	20231206	130000	16049160	4610	4620	4620	4610	31
496	20231206	125900	15906140	4620	4615	4620	4615	283
497	20231206	125800	14599975	4615	4615	4615	4615	0
498	20231206	125700	14599975	4615	4625	4625	4615	185
499	20231206	125600	13745200	4625	4625	4625	4625	4
500	20231206	125500	13726700	4630	4630	4630	4630	0
501	20231206	125400	13726700	4630	4630	4630	4630	1
502	20231206	125300	13722070	4640	4640	4640	4640	35
503	20231206	125200	13559670	4635	4635	4635	4635	0
504	20231206	125100	13559670	4635	4635	4635	4635	0
505	20231206	125000	13559670	4635	4635	4635	4635	0
506	20231206	124900	13559670	4635	4635	4635	4635	0
507	20231206	124800	13559670	4635	4635	4635	4635	0
508	20231206	124700	13559670	4635	4635	4635	4635	60
509	20231206	124600	13281570	4680	4680	4680	4680	140
510	20231206	124500	12626370	4675	4670	4675	4670	56
511	20231206	124400	12364605	4670	4670	4670	4670	0
512	20231206	124300	12364605	4670	4670	4670	4670	0
513	20231206	124200	12364605	4670	4670	4670	4670	0
514	20231206	124100	12364605	4670	4670	4670	4670	0
515	20231206	124000	12364605	4670	4670	4670	4670	0
516	20231206	123900	12364605	4670	4670	4670	4670	0
517	20231206	123800	12364605	4670	4670	4670	4670	0
518	20231206	123700	12364605	4670	4670	4670	4670	0
519	20231206	123600	12364605	4670	4670	4670	4670	85
520	20231206	123500	11967655	4670	4670	4670	4670	0
521	20231206	123400	11967655	4670	4670	4670	4670	0
522	20231206	123300	11967655	4670	4670	4670	4670	0
523	20231206	123200	11967655	4670	4670	4670	4670	0
524	20231206	123100	11967655	4670	4670	4670	4670	0
525	20231206	123000	11967655	4670	4670	4670	4670	0
526	20231206	122900	11967655	4670	4670	4670	4670	0
527	20231206	122800	11967655	4670	4670	4670	4670	0
528	20231206	122700	11967655	4670	4670	4670	4670	0
529	20231206	122600	11967655	4670	4670	4670	4670	0
530	20231206	122500	11967655	4670	4670	4670	4670	0
531	20231206	122400	11967655	4670	4670	4670	4670	0
532	20231206	122300	11967655	4670	4670	4670	4670	0
533	20231206	122200	11967655	4670	4670	4670	4670	0
534	20231206	122100	11967655	4670	4670	4670	4670	0
535	20231206	122000	11967655	4670	4670	4670	4670	0
536	20231206	121900	11967655	4670	4670	4670	4670	0
537	20231206	121800	11967655	4670	4670	4670	4670	0
538	20231206	121700	11967655	4670	4670	4670	4670	1
539	20231206	121600	11962985	4635	4635	4635	4635	0
540	20231206	121500	11962985	4635	4635	4635	4635	0
541	20231206	121400	11962985	4635	4635	4635	4635	0
542	20231206	121300	11962985	4635	4635	4635	4635	0
543	20231206	121200	11962985	4635	4635	4635	4635	0
544	20231206	121100	11962985	4635	4635	4635	4635	0
545	20231206	121000	11962985	4635	4635	4635	4635	0
546	20231206	120900	11962985	4635	4635	4635	4635	0
547	20231206	120800	11962985	4635	4635	4635	4635	0
548	20231206	120700	11962985	4635	4635	4635	4635	0
549	20231206	120600	11962985	4635	4635	4635	4635	0
550	20231206	120500	11962985	4635	4635	4635	4635	0
551	20231206	120400	11962985	4635	4635	4635	4635	0
552	20231206	120300	11962985	4635	4635	4635	4635	0
553	20231206	120200	11962985	4635	4635	4635	4635	0
554	20231206	120100	11962985	4635	4635	4635	4635	0
555	20231206	120000	11962985	4635	4635	4635	4635	0
556	20231206	115900	11962985	4635	4645	4645	4635	1200
557	20231206	115800	6399295	4675	4675	4675	4675	0
558	20231206	115700	6399295	4675	4675	4675	4675	0
559	20231206	115600	6399295	4675	4675	4675	4675	0
560	20231206	115500	6399295	4675	4675	4675	4675	0
561	20231206	115400	6399295	4675	4675	4675	4675	0
562	20231206	115300	6399295	4675	4675	4675	4675	0
563	20231206	115200	6399295	4675	4675	4675	4675	0
564	20231206	115100	6399295	4675	4675	4675	4675	0
565	20231206	115000	6399295	4675	4675	4675	4675	0
566	20231206	114900	6399295	4675	4675	4675	4675	0
567	20231206	114800	6399295	4675	4675	4675	4675	0
568	20231206	114700	6399295	4675	4675	4675	4675	0
569	20231206	114600	6399295	4675	4675	4675	4675	0
570	20231206	114500	6399295	4675	4675	4675	4675	0
571	20231206	114400	6399295	4675	4675	4675	4675	0
572	20231206	114300	6399295	4675	4675	4675	4675	0
573	20231206	114200	6399295	4675	4675	4675	4675	0
574	20231206	114100	6399295	4675	4675	4675	4675	0
575	20231206	114000	6399295	4675	4675	4675	4675	0
576	20231206	113900	6399295	4675	4675	4675	4675	0
577	20231206	113800	6399295	4675	4675	4675	4675	0
578	20231206	113700	6399295	4675	4675	4675	4675	0
579	20231206	113600	6399295	4675	4675	4675	4675	0
580	20231206	113500	6399295	4675	4675	4675	4675	0
581	20231206	113400	6399295	4675	4675	4675	4675	0
582	20231206	113300	6399295	4675	4675	4675	4675	0
583	20231206	113200	6399295	4675	4675	4675	4675	0
584	20231206	113100	6399295	4675	4675	4675	4675	0
585	20231206	113000	6399295	4675	4675	4675	4675	0
586	20231206	112900	6399295	4675	4675	4675	4675	0
587	20231206	112800	6399295	4675	4670	4675	4670	2
588	20231206	112700	6389950	4675	4675	4675	4675	0
589	20231206	112600	6389950	4675	4675	4675	4675	0
590	20231206	112500	6389950	4675	4675	4675	4675	0
591	20231206	112400	6389950	4675	4675	4675	4675	0
592	20231206	112300	6389950	4675	4675	4675	4675	16
593	20231206	112200	6315150	4675	4675	4675	4675	1
594	20231206	112100	6310475	4675	4675	4675	4675	44
595	20231206	112000	6104775	4675	4675	4675	4675	0
596	20231206	111900	6104775	4675	4675	4675	4675	0
597	20231206	111800	6104775	4675	4675	4675	4675	0
598	20231206	111700	6104775	4675	4675	4675	4675	1
599	20231206	111600	6100100	4675	4675	4675	4675	0
600	20231206	111500	6100100	4675	4675	4675	4675	0
601	20231206	111400	6100100	4675	4675	4675	4675	0
602	20231206	111300	6100100	4675	4675	4675	4675	0
603	20231206	111200	6100100	4675	4675	4675	4675	0
604	20231206	111100	6100100	4675	4675	4675	4675	0
605	20231206	111000	6100100	4675	4675	4675	4675	30
606	20231206	110900	5959850	4680	4680	4680	4680	0
607	20231206	110800	5959850	4680	4680	4680	4680	0
608	20231206	110700	5959850	4680	4645	4680	4645	12
609	20231206	110600	5903875	4635	4635	4635	4635	0
610	20231206	110500	5903875	4635	4635	4635	4635	0
611	20231206	110400	5903875	4635	4635	4635	4635	0
612	20231206	110300	5903875	4635	4635	4635	4635	0
613	20231206	110200	5903875	4635	4635	4635	4635	0
614	20231206	110100	5903875	4635	4635	4635	4635	0
615	20231206	110000	5903875	4635	4635	4635	4635	0
616	20231206	105900	5903875	4635	4635	4635	4635	0
617	20231206	105800	5903875	4635	4635	4635	4635	0
618	20231206	105700	5903875	4635	4635	4635	4635	0
619	20231206	105600	5903875	4635	4635	4635	4635	0
620	20231206	105500	5903875	4635	4635	4635	4635	0
621	20231206	105400	5903875	4635	4635	4635	4635	0
622	20231206	105300	5903875	4635	4635	4635	4635	0
623	20231206	105200	5903875	4635	4635	4635	4635	0
624	20231206	105100	5903875	4635	4635	4635	4635	0
625	20231206	105000	5903875	4635	4635	4635	4635	0
626	20231206	104900	5903875	4635	4635	4635	4635	0
627	20231206	104800	5903875	4635	4635	4635	4635	0
628	20231206	104700	5903875	4635	4635	4635	4635	0
629	20231206	104600	5903875	4635	4635	4635	4635	0
630	20231206	104500	5903875	4635	4635	4635	4635	0
631	20231206	104400	5903875	4635	4635	4635	4635	0
632	20231206	104300	5903875	4635	4635	4635	4635	0
633	20231206	104200	5903875	4635	4635	4635	4635	0
634	20231206	104100	5903875	4635	4635	4635	4635	57
635	20231206	104000	5639680	4635	4640	4640	4635	152
636	20231206	103900	4934520	4635	4635	4635	4635	0
637	20231206	103800	4934520	4635	4635	4635	4635	0
638	20231206	103700	4934520	4635	4635	4635	4635	0
639	20231206	103600	4934520	4635	4635	4635	4635	0
640	20231206	103500	4934520	4635	4635	4635	4635	0
641	20231206	103400	4934520	4635	4635	4635	4635	0
642	20231206	103300	4934520	4635	4635	4635	4635	0
643	20231206	103200	4934520	4635	4635	4635	4635	0
644	20231206	103100	4934520	4635	4635	4635	4635	0
645	20231206	103000	4934520	4635	4635	4635	4635	0
646	20231206	102900	4934520	4635	4635	4635	4635	0
647	20231206	102800	4934520	4635	4635	4635	4635	0
648	20231206	102700	4934520	4635	4635	4635	4635	0
649	20231206	102600	4934520	4635	4635	4635	4635	0
650	20231206	102500	4934520	4635	4635	4635	4635	0
651	20231206	102400	4934520	4635	4635	4635	4635	0
652	20231206	102300	4934520	4635	4635	4635	4635	0
653	20231206	102200	4934520	4635	4635	4635	4635	297
654	20231206	102100	3557925	4635	4635	4635	4635	0
655	20231206	102000	3557925	4635	4635	4635	4635	0
656	20231206	101900	3557925	4635	4635	4635	4635	0
657	20231206	101800	3557925	4635	4635	4635	4635	0
658	20231206	101700	3557925	4635	4635	4635	4635	0
659	20231206	101600	3557925	4635	4635	4635	4635	0
660	20231206	101500	3557925	4635	4635	4635	4635	0
661	20231206	101400	3557925	4635	4635	4635	4635	0
662	20231206	101300	3557925	4635	4635	4635	4635	3
663	20231206	101200	3544020	4635	4635	4635	4635	0
664	20231206	101100	3544020	4635	4635	4635	4635	46
665	20231206	101000	3330810	4630	4630	4630	4630	0
666	20231206	100900	3330810	4630	4630	4630	4630	23
667	20231206	100800	3224320	4630	4630	4630	4630	0
668	20231206	100700	3224320	4630	4630	4630	4630	0
669	20231206	100600	3224320	4630	4630	4630	4630	0
670	20231206	100500	3224320	4630	4630	4630	4630	0
671	20231206	100400	3224320	4630	4630	4630	4630	1
672	20231206	100300	3219690	4610	4610	4610	4610	0
673	20231206	100200	3219690	4610	4610	4610	4610	0
674	20231206	100100	3219690	4610	4610	4610	4610	0
675	20231206	100000	3219690	4610	4610	4610	4610	0
676	20231206	095900	3219690	4610	4610	4610	4610	0
677	20231206	095800	3219690	4610	4610	4610	4610	0
678	20231206	095700	3219690	4610	4610	4610	4610	0
679	20231206	095600	3219690	4610	4610	4610	4610	1
680	20231206	095500	3215080	4615	4615	4615	4615	0
681	20231206	095400	3215080	4615	4615	4615	4615	0
682	20231206	095300	3215080	4615	4615	4615	4615	0
683	20231206	095200	3215080	4615	4615	4615	4615	0
684	20231206	095100	3215080	4615	4615	4615	4615	31
685	20231206	095000	3072015	4635	4635	4635	4635	0
686	20231206	094900	3072015	4635	4635	4635	4635	0
687	20231206	094800	3072015	4635	4635	4635	4635	0
688	20231206	094700	3072015	4635	4635	4635	4635	0
689	20231206	094600	3072015	4635	4635	4635	4635	0
690	20231206	094500	3072015	4635	4635	4635	4635	0
691	20231206	094400	3072015	4635	4635	4635	4635	0
692	20231206	094300	3072015	4635	4635	4635	4635	0
693	20231206	094200	3072015	4635	4635	4635	4635	0
694	20231206	094100	3072015	4635	4635	4635	4635	0
695	20231206	094000	3072015	4635	4635	4635	4635	0
696	20231206	093900	3072015	4635	4635	4635	4635	0
697	20231206	093800	3072015	4635	4635	4635	4635	0
698	20231206	093700	3072015	4635	4635	4635	4635	0
699	20231206	093600	3072015	4635	4635	4635	4635	0
700	20231206	093500	3072015	4635	4635	4635	4635	0
701	20231206	093400	3072015	4635	4625	4635	4625	52
702	20231206	093300	2831365	4610	4610	4610	4610	0
703	20231206	093200	2831365	4610	4610	4610	4610	0
704	20231206	093100	2831365	4610	4610	4610	4610	0
705	20231206	093000	2831365	4610	4610	4610	4610	0
706	20231206	092900	2831365	4610	4610	4610	4610	0
707	20231206	092800	2831365	4610	4610	4610	4610	0
708	20231206	092700	2831365	4610	4610	4610	4610	31
709	20231206	092600	2688455	4610	4610	4610	4610	23
710	20231206	092500	2582425	4610	4610	4610	4610	0
711	20231206	092400	2582425	4610	4610	4610	4610	0
712	20231206	092300	2582425	4610	4610	4610	4610	0
713	20231206	092200	2582425	4610	4610	4610	4610	0
714	20231206	092100	2582425	4610	4610	4610	4610	23
715	20231206	092000	2476395	4630	4630	4630	4630	0
716	20231206	091900	2476395	4630	4630	4630	4630	0
717	20231206	091800	2476395	4630	4630	4630	4630	0
718	20231206	091700	2476395	4630	4630	4630	4630	0
719	20231206	091600	2476395	4630	4630	4630	4630	0
720	20231206	091500	2476395	4630	4630	4630	4630	0
721	20231206	091400	2476395	4630	4630	4630	4630	0
722	20231206	091300	2476395	4630	4630	4630	4630	0
723	20231206	091200	2476395	4630	4630	4630	4630	0
724	20231206	091100	2476395	4630	4630	4630	4630	0
725	20231206	091000	2476395	4630	4630	4630	4630	0
726	20231206	090900	2476395	4630	4630	4630	4630	84
727	20231206	090800	2087475	4590	4590	4590	4590	0
728	20231206	090700	2087475	4590	4590	4590	4590	0
729	20231206	090600	2087475	4590	4590	4590	4590	0
730	20231206	090500	2087475	4590	4590	4590	4590	0
731	20231206	090400	2087475	4590	4590	4590	4590	0
732	20231206	090300	2087475	4590	4590	4590	4590	0
733	20231206	090200	2087475	4590	4605	4605	4590	125
734	20231206	090100	1513475	4595	4595	4595	4595	27
735	20231206	090000	1389410	4590	4585	4590	4585	303