KissMeData/190650/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202800	45280930	5670	5670	5670	5670	38
3	20231215	202700	45280930	5670	5670	5670	5670	0
4	20231215	202600	45280930	5670	5670	5670	5670	0
5	20231215	202500	45280930	5670	5670	5670	5670	0
6	20231215	202400	45280930	5670	5670	5670	5670	0
7	20231215	202300	45280930	5670	5670	5670	5670	0
8	20231215	202200	45280930	5670	5670	5670	5670	0
9	20231215	202100	45280930	5670	5670	5670	5670	0
10	20231215	202000	45280930	5670	5670	5670	5670	0
11	20231215	201900	45280930	5670	5670	5670	5670	0
12	20231215	201800	45280930	5670	5670	5670	5670	0
13	20231215	201700	45280930	5670	5670	5670	5670	0
14	20231215	201600	45280930	5670	5670	5670	5670	0
15	20231215	201500	45280930	5670	5670	5670	5670	0
16	20231215	201400	45280930	5670	5670	5670	5670	0
17	20231215	201300	45280930	5670	5670	5670	5670	0
18	20231215	201200	45280930	5670	5670	5670	5670	0
19	20231215	201100	45280930	5670	5670	5670	5670	0
20	20231215	201000	45280930	5670	5670	5670	5670	0
21	20231215	200900	45280930	5670	5670	5670	5670	0
22	20231215	200800	45280930	5670	5670	5670	5670	0
23	20231215	200700	45280930	5670	5670	5670	5670	0
24	20231215	200600	45280930	5670	5670	5670	5670	0
25	20231215	200500	45280930	5670	5670	5670	5670	0
26	20231215	200400	45280930	5670	5670	5670	5670	0
27	20231215	200300	45280930	5670	5670	5670	5670	0
28	20231215	200200	45280930	5670	5670	5670	5670	0
29	20231215	200100	45280930	5670	5670	5670	5670	0
30	20231215	200000	45280930	5670	5670	5670	5670	0
31	20231215	195900	45280930	5670	5670	5670	5670	0
32	20231215	195800	45280930	5670	5670	5670	5670	38
33	20231215	195700	45280930	5670	5670	5670	5670	0
34	20231215	195600	45280930	5670	5670	5670	5670	0
35	20231215	195500	45280930	5670	5670	5670	5670	0
36	20231215	195400	45280930	5670	5670	5670	5670	0
37	20231215	195300	45280930	5670	5670	5670	5670	0
38	20231215	195200	45280930	5670	5670	5670	5670	0
39	20231215	195100	45280930	5670	5670	5670	5670	0
40	20231215	195000	45280930	5670	5670	5670	5670	0
41	20231215	194900	45280930	5670	5670	5670	5670	0
42	20231215	194800	45280930	5670	5670	5670	5670	0
43	20231215	194700	45280930	5670	5670	5670	5670	0
44	20231215	194600	45280930	5670	5670	5670	5670	0
45	20231215	194500	45280930	5670	5670	5670	5670	0
46	20231215	194400	45280930	5670	5670	5670	5670	0
47	20231215	194300	45280930	5670	5670	5670	5670	0
48	20231215	194200	45280930	5670	5670	5670	5670	0
49	20231215	194100	45280930	5670	5670	5670	5670	0
50	20231215	194000	45280930	5670	5670	5670	5670	0
51	20231215	193900	45280930	5670	5670	5670	5670	0
52	20231215	193800	45280930	5670	5670	5670	5670	0
53	20231215	193700	45280930	5670	5670	5670	5670	0
54	20231215	193600	45280930	5670	5670	5670	5670	0
55	20231215	193500	45280930	5670	5670	5670	5670	0
56	20231215	193400	45280930	5670	5670	5670	5670	0
57	20231215	193300	45280930	5670	5670	5670	5670	0
58	20231215	193200	45280930	5670	5670	5670	5670	0
59	20231215	193100	45280930	5670	5670	5670	5670	0
60	20231215	193000	45280930	5670	5670	5670	5670	0
61	20231215	192900	45280930	5670	5670	5670	5670	0
62	20231215	192800	45280930	5670	5670	5670	5670	38
63	20231215	192700	45280930	5670	5670	5670	5670	0
64	20231215	192600	45280930	5670	5670	5670	5670	0
65	20231215	192500	45280930	5670	5670	5670	5670	0
66	20231215	192400	45280930	5670	5670	5670	5670	0
67	20231215	192300	45280930	5670	5670	5670	5670	0
68	20231215	192200	45280930	5670	5670	5670	5670	0
69	20231215	192100	45280930	5670	5670	5670	5670	0
70	20231215	192000	45280930	5670	5670	5670	5670	0
71	20231215	191900	45280930	5670	5670	5670	5670	0
72	20231215	191800	45280930	5670	5670	5670	5670	0
73	20231215	191700	45280930	5670	5670	5670	5670	0
74	20231215	191600	45280930	5670	5670	5670	5670	0
75	20231215	191500	45280930	5670	5670	5670	5670	0
76	20231215	191400	45280930	5670	5670	5670	5670	0
77	20231215	191300	45280930	5670	5670	5670	5670	0
78	20231215	191200	45280930	5670	5670	5670	5670	0
79	20231215	191100	45280930	5670	5670	5670	5670	0
80	20231215	191000	45280930	5670	5670	5670	5670	0
81	20231215	190900	45280930	5670	5670	5670	5670	0
82	20231215	190800	45280930	5670	5670	5670	5670	0
83	20231215	190700	45280930	5670	5670	5670	5670	0
84	20231215	190600	45280930	5670	5670	5670	5670	0
85	20231215	190500	45280930	5670	5670	5670	5670	0
86	20231215	190400	45280930	5670	5670	5670	5670	0
87	20231215	190300	45280930	5670	5670	5670	5670	0
88	20231215	190200	45280930	5670	5670	5670	5670	0
89	20231215	190100	45280930	5670	5670	5670	5670	0
90	20231215	190000	45280930	5670	5670	5670	5670	0
91	20231215	185900	45280930	5670	5670	5670	5670	0
92	20231215	185800	45280930	5670	5670	5670	5670	38
93	20231215	185700	45280930	5670	5670	5670	5670	0
94	20231215	185600	45280930	5670	5670	5670	5670	0
95	20231215	185500	45280930	5670	5670	5670	5670	0
96	20231215	185400	45280930	5670	5670	5670	5670	0
97	20231215	185300	45280930	5670	5670	5670	5670	0
98	20231215	185200	45280930	5670	5670	5670	5670	0
99	20231215	185100	45280930	5670	5670	5670	5670	0
100	20231215	185000	45280930	5670	5670	5670	5670	0
101	20231215	184900	45280930	5670	5670	5670	5670	0
102	20231215	184800	45280930	5670	5670	5670	5670	0
103	20231215	184700	45280930	5670	5670	5670	5670	0
104	20231215	184600	45280930	5670	5670	5670	5670	0
105	20231215	184500	45280930	5670	5670	5670	5670	0
106	20231215	184400	45280930	5670	5670	5670	5670	0
107	20231215	184300	45280930	5670	5670	5670	5670	0
108	20231215	184200	45280930	5670	5670	5670	5670	0
109	20231215	184100	45280930	5670	5670	5670	5670	0
110	20231215	184000	45280930	5670	5670	5670	5670	0
111	20231215	183900	45280930	5670	5670	5670	5670	0
112	20231215	183800	45280930	5670	5670	5670	5670	0
113	20231215	183700	45280930	5670	5670	5670	5670	0
114	20231215	183600	45280930	5670	5670	5670	5670	0
115	20231215	183500	45280930	5670	5670	5670	5670	0
116	20231215	183400	45280930	5670	5670	5670	5670	0
117	20231215	183300	45280930	5670	5670	5670	5670	0
118	20231215	183200	45280930	5670	5670	5670	5670	0
119	20231215	183100	45280930	5670	5670	5670	5670	0
120	20231215	183000	45280930	5670	5670	5670	5670	0
121	20231215	182900	45280930	5670	5670	5670	5670	0
122	20231215	182800	45280930	5670	5670	5670	5670	38
123	20231215	182700	45280930	5670	5670	5670	5670	0
124	20231215	182600	45280930	5670	5670	5670	5670	0
125	20231215	182500	45280930	5670	5670	5670	5670	0
126	20231215	182400	45280930	5670	5670	5670	5670	0
127	20231215	182300	45280930	5670	5670	5670	5670	0
128	20231215	182200	45280930	5670	5670	5670	5670	0
129	20231215	182100	45280930	5670	5670	5670	5670	0
130	20231215	182000	45280930	5670	5670	5670	5670	0
131	20231215	181900	45280930	5670	5670	5670	5670	0
132	20231215	181800	45280930	5670	5670	5670	5670	0
133	20231215	181700	45280930	5670	5670	5670	5670	0
134	20231215	181600	45280930	5670	5670	5670	5670	0
135	20231215	181500	45280930	5670	5670	5670	5670	0
136	20231215	181400	45280930	5670	5670	5670	5670	0
137	20231215	181300	45280930	5670	5670	5670	5670	0
138	20231215	181200	45280930	5670	5670	5670	5670	0
139	20231215	181100	45280930	5670	5670	5670	5670	0
140	20231215	181000	45280930	5670	5670	5670	5670	0
141	20231215	180900	45280930	5670	5670	5670	5670	0
142	20231215	180800	45280930	5670	5670	5670	5670	0
143	20231215	180700	45280930	5670	5670	5670	5670	0
144	20231215	180600	45280930	5670	5670	5670	5670	0
145	20231215	180500	45280930	5670	5670	5670	5670	0
146	20231215	180400	45280930	5670	5670	5670	5670	0
147	20231215	180300	45280930	5670	5670	5670	5670	0
148	20231215	180200	45280930	5670	5670	5670	5670	0
149	20231215	180100	45280930	5670	5670	5670	5670	0
150	20231215	180000	45280930	5670	5670	5670	5670	0
151	20231215	175900	45280930	5670	5670	5670	5670	0
152	20231215	175800	45280930	5670	5670	5670	5670	38
153	20231215	175700	45280930	5670	5670	5670	5670	0
154	20231215	175600	45280930	5670	5670	5670	5670	0
155	20231215	175500	45280930	5670	5670	5670	5670	0
156	20231215	175400	45280930	5670	5670	5670	5670	0
157	20231215	175300	45280930	5670	5670	5670	5670	0
158	20231215	175200	45280930	5670	5670	5670	5670	0
159	20231215	175100	45280930	5670	5670	5670	5670	0
160	20231215	175000	45280930	5670	5670	5670	5670	0
161	20231215	174900	45280930	5670	5670	5670	5670	0
162	20231215	174800	45280930	5670	5670	5670	5670	0
163	20231215	174700	45280930	5670	5670	5670	5670	0
164	20231215	174600	45280930	5670	5670	5670	5670	0
165	20231215	174500	45280930	5670	5670	5670	5670	0
166	20231215	174400	45280930	5670	5670	5670	5670	0
167	20231215	174300	45280930	5670	5670	5670	5670	0
168	20231215	174200	45280930	5670	5670	5670	5670	0
169	20231215	174100	45280930	5670	5670	5670	5670	0
170	20231215	174000	45280930	5670	5670	5670	5670	0
171	20231215	173900	45280930	5670	5670	5670	5670	0
172	20231215	173800	45280930	5670	5670	5670	5670	0
173	20231215	173700	45280930	5670	5670	5670	5670	0
174	20231215	173600	45280930	5670	5670	5670	5670	0
175	20231215	173500	45280930	5670	5670	5670	5670	0
176	20231215	173400	45280930	5670	5670	5670	5670	0
177	20231215	173300	45280930	5670	5670	5670	5670	0
178	20231215	173200	45280930	5670	5670	5670	5670	0
179	20231215	173100	45280930	5670	5670	5670	5670	0
180	20231215	173000	45280930	5670	5670	5670	5670	0
181	20231215	172900	45280930	5670	5670	5670	5670	0
182	20231215	172800	45280930	5670	5670	5670	5670	38
183	20231215	172700	45280930	5670	5670	5670	5670	0
184	20231215	172600	45280930	5670	5670	5670	5670	0
185	20231215	172500	45280930	5670	5670	5670	5670	0
186	20231215	172400	45280930	5670	5670	5670	5670	0
187	20231215	172300	45280930	5670	5670	5670	5670	0
188	20231215	172200	45280930	5670	5670	5670	5670	0
189	20231215	172100	45280930	5670	5670	5670	5670	0
190	20231215	172000	45280930	5670	5670	5670	5670	0
191	20231215	171900	45280930	5670	5670	5670	5670	0
192	20231215	171800	45280930	5670	5670	5670	5670	0
193	20231215	171700	45280930	5670	5670	5670	5670	0
194	20231215	171600	45280930	5670	5670	5670	5670	0
195	20231215	171500	45280930	5670	5670	5670	5670	0
196	20231215	171400	45280930	5670	5670	5670	5670	0
197	20231215	171300	45280930	5670	5670	5670	5670	0
198	20231215	171200	45280930	5670	5670	5670	5670	0
199	20231215	171100	45280930	5670	5670	5670	5670	0
200	20231215	171000	45280930	5670	5670	5670	5670	0
201	20231215	170900	45280930	5670	5670	5670	5670	0
202	20231215	170800	45280930	5670	5670	5670	5670	0
203	20231215	170700	45280930	5670	5670	5670	5670	0
204	20231215	170600	45280930	5670	5670	5670	5670	0
205	20231215	170500	45280930	5670	5670	5670	5670	0
206	20231215	170400	45280930	5670	5670	5670	5670	0
207	20231215	170300	45280930	5670	5670	5670	5670	0
208	20231215	170200	45280930	5670	5670	5670	5670	0
209	20231215	170100	45280930	5670	5670	5670	5670	0
210	20231215	170000	45280930	5670	5670	5670	5670	0
211	20231215	165900	45280930	5670	5670	5670	5670	0
212	20231215	165800	45280930	5670	5670	5670	5670	38
213	20231215	165700	45280930	5670	5670	5670	5670	0
214	20231215	165600	45280930	5670	5670	5670	5670	0
215	20231215	165500	45280930	5670	5670	5670	5670	0
216	20231215	165400	45280930	5670	5670	5670	5670	0
217	20231215	165300	45280930	5670	5670	5670	5670	0
218	20231215	165200	45280930	5670	5670	5670	5670	0
219	20231215	165100	45280930	5670	5670	5670	5670	0
220	20231215	165000	45280930	5670	5670	5670	5670	0
221	20231215	164900	45280930	5670	5670	5670	5670	0
222	20231215	164800	45280930	5670	5670	5670	5670	0
223	20231215	164700	45280930	5670	5670	5670	5670	0
224	20231215	164600	45280930	5670	5670	5670	5670	0
225	20231215	164500	45280930	5670	5670	5670	5670	0
226	20231215	164400	45280930	5670	5670	5670	5670	0
227	20231215	164300	45280930	5670	5670	5670	5670	0
228	20231215	164200	45280930	5670	5670	5670	5670	0
229	20231215	164100	45280930	5670	5670	5670	5670	0
230	20231215	164000	45280930	5670	5670	5670	5670	0
231	20231215	163900	45280930	5670	5670	5670	5670	0
232	20231215	163800	45280930	5670	5670	5670	5670	0
233	20231215	163700	45280930	5670	5670	5670	5670	0
234	20231215	163600	45280930	5670	5670	5670	5670	0
235	20231215	163500	45280930	5670	5670	5670	5670	0
236	20231215	163400	45280930	5670	5670	5670	5670	0
237	20231215	163300	45280930	5670	5670	5670	5670	0
238	20231215	163200	45280930	5670	5670	5670	5670	0
239	20231215	163100	45280930	5670	5670	5670	5670	0
240	20231215	163000	45280930	5670	5670	5670	5670	0
241	20231215	162900	45280930	5670	5670	5670	5670	0
242	20231215	162800	45280930	5670	5670	5670	5670	38
243	20231215	162700	45280930	5670	5670	5670	5670	0
244	20231215	162600	45280930	5670	5670	5670	5670	0
245	20231215	162500	45280930	5670	5670	5670	5670	0
246	20231215	162400	45280930	5670	5670	5670	5670	0
247	20231215	162300	45280930	5670	5670	5670	5670	0
248	20231215	162200	45280930	5670	5670	5670	5670	0
249	20231215	162100	45280930	5670	5670	5670	5670	0
250	20231215	162000	45280930	5670	5670	5670	5670	0
251	20231215	161900	45280930	5670	5670	5670	5670	0
252	20231215	161800	45280930	5670	5670	5670	5670	0
253	20231215	161700	45280930	5670	5670	5670	5670	0
254	20231215	161600	45280930	5670	5670	5670	5670	0
255	20231215	161500	45280930	5670	5670	5670	5670	0
256	20231215	161400	45280930	5670	5670	5670	5670	0
257	20231215	161300	45280930	5670	5670	5670	5670	0
258	20231215	161200	45280930	5670	5670	5670	5670	0
259	20231215	161100	45280930	5670	5670	5670	5670	0
260	20231215	161000	45280930	5670	5670	5670	5670	0
261	20231215	160900	45280930	5670	5670	5670	5670	0
262	20231215	160800	45280930	5670	5670	5670	5670	0
263	20231215	160700	45280930	5670	5670	5670	5670	0
264	20231215	160600	45280930	5670	5670	5670	5670	0
265	20231215	160500	45280930	5670	5670	5670	5670	0
266	20231215	160400	45280930	5670	5670	5670	5670	0
267	20231215	160300	45280930	5670	5670	5670	5670	0
268	20231215	160200	45280930	5670	5670	5670	5670	0
269	20231215	160100	45280930	5670	5670	5670	5670	0
270	20231215	160000	45280930	5670	5670	5670	5670	0
271	20231215	155900	45280930	5670	5670	5670	5670	0
272	20231215	155800	45280930	5670	5670	5670	5670	38
273	20231215	155700	45280930	5670	5670	5670	5670	0
274	20231215	155600	45280930	5670	5670	5670	5670	0
275	20231215	155500	45280930	5670	5670	5670	5670	0
276	20231215	155400	45280930	5670	5670	5670	5670	0
277	20231215	155300	45280930	5670	5670	5670	5670	0
278	20231215	155200	45280930	5670	5670	5670	5670	0
279	20231215	155100	45280930	5670	5670	5670	5670	0
280	20231215	155000	45280930	5670	5670	5670	5670	0
281	20231215	154900	45280930	5670	5670	5670	5670	0
282	20231215	154800	45280930	5670	5670	5670	5670	0
283	20231215	154700	45280930	5670	5670	5670	5670	0
284	20231215	154600	45280930	5670	5670	5670	5670	0
285	20231215	154500	45280930	5670	5670	5670	5670	0
286	20231215	154400	45280930	5670	5670	5670	5670	0
287	20231215	154300	45280930	5670	5670	5670	5670	0
288	20231215	154200	45280930	5670	5670	5670	5670	0
289	20231215	154100	45280930	5670	5670	5670	5670	0
290	20231215	154000	45280930	5670	5670	5670	5670	0
291	20231215	153900	45280930	5670	5670	5670	5670	0
292	20231215	153800	45280930	5670	5670	5670	5670	0
293	20231215	153700	45280930	5670	5670	5670	5670	0
294	20231215	153600	45280930	5670	5670	5670	5670	0
295	20231215	153500	45280930	5670	5670	5670	5670	0
296	20231215	153400	45280930	5670	5670	5670	5670	0
297	20231215	153300	45280930	5670	5670	5670	5670	0
298	20231215	153200	45280930	5670	5670	5670	5670	0
299	20231215	153100	45280930	5670	5670	5670	5670	0
300	20231215	153000	45280930	5670	5670	5670	5670	38
301	20231215	152900	45065470	5670	5670	5670	5670	0
302	20231215	152800	45065470	5670	5670	5670	5670	0
303	20231215	152700	45065470	5670	5670	5670	5670	0
304	20231215	152600	45065470	5670	5670	5670	5670	0
305	20231215	152500	45065470	5670	5670	5670	5670	0
306	20231215	152400	45065470	5670	5670	5670	5670	0
307	20231215	152300	45065470	5670	5670	5670	5670	0
308	20231215	152200	45065470	5670	5670	5670	5670	0
309	20231215	152100	45065470	5670	5670	5670	5670	0
310	20231215	152000	45065470	5670	5670	5670	5670	0
311	20231215	151900	45065470	5670	5670	5670	5670	0
312	20231215	151800	45065470	5670	5670	5670	5670	0
313	20231215	151700	45065470	5670	5670	5670	5670	0
314	20231215	151600	45065470	5670	5660	5670	5660	86
315	20231215	151500	44578080	5650	5650	5650	5650	0
316	20231215	151400	44578080	5650	5650	5650	5650	0
317	20231215	151300	44578080	5650	5650	5650	5650	20
318	20231215	151200	44465080	5650	5650	5650	5650	0
319	20231215	151100	44465080	5650	5650	5650	5650	0
320	20231215	151000	44465080	5650	5650	5650	5650	0
321	20231215	150900	44465080	5650	5650	5660	5650	22
322	20231215	150800	44340770	5660	5660	5660	5660	0
323	20231215	150700	44340770	5660	5660	5660	5660	0
324	20231215	150600	44340770	5660	5630	5660	5630	2
325	20231215	150500	44329480	5630	5630	5630	5630	0
326	20231215	150400	44329480	5630	5630	5630	5630	0
327	20231215	150300	44329480	5630	5630	5630	5630	0
328	20231215	150200	44329480	5630	5630	5630	5630	1
329	20231215	150100	44323850	5630	5630	5630	5630	0
330	20231215	150000	44323850	5630	5630	5630	5630	0
331	20231215	145900	44323850	5630	5630	5630	5630	0
332	20231215	145800	44323850	5630	5630	5630	5630	1
333	20231215	145700	44318220	5590	5590	5590	5590	0
334	20231215	145600	44318220	5590	5590	5590	5590	62
335	20231215	145500	43971640	5590	5590	5590	5590	0
336	20231215	145400	43971640	5590	5590	5590	5590	0
337	20231215	145300	43971640	5590	5590	5590	5590	0
338	20231215	145200	43971640	5590	5590	5590	5590	0
339	20231215	145100	43971640	5590	5590	5590	5590	0
340	20231215	145000	43971640	5590	5590	5590	5580	125
341	20231215	144900	43273400	5590	5600	5600	5590	74
342	20231215	144800	42859730	5590	5640	5640	5590	298
343	20231215	144700	41187280	5660	5660	5660	5660	0
344	20231215	144600	41187280	5660	5650	5660	5650	6
345	20231215	144500	41153330	5640	5640	5640	5640	1
346	20231215	144400	41147690	5650	5650	5650	5650	0
347	20231215	144300	41147690	5650	5650	5650	5650	62
348	20231215	144200	40797390	5600	5650	5650	5600	668
349	20231215	144100	37037520	5660	5660	5660	5660	0
350	20231215	144000	37037520	5660	5660	5660	5660	0
351	20231215	143900	37037520	5660	5660	5660	5660	0
352	20231215	143800	37037520	5660	5660	5660	5660	0
353	20231215	143700	37037520	5660	5660	5660	5660	15
354	20231215	143600	36952620	5660	5660	5660	5660	0
355	20231215	143500	36952620	5660	5660	5660	5660	0
356	20231215	143400	36952620	5660	5660	5660	5660	0
357	20231215	143300	36952620	5660	5660	5660	5660	0
358	20231215	143200	36952620	5660	5660	5660	5660	0
359	20231215	143100	36952620	5660	5660	5660	5660	0
360	20231215	143000	36952620	5660	5660	5660	5660	0
361	20231215	142900	36952620	5660	5660	5660	5660	0
362	20231215	142800	36952620	5660	5660	5660	5660	6
363	20231215	142700	36918660	5650	5650	5650	5650	0
364	20231215	142600	36918660	5650	5650	5650	5650	33
365	20231215	142500	36732210	5660	5660	5660	5660	0
366	20231215	142400	36732210	5660	5660	5660	5660	0
367	20231215	142300	36732210	5660	5660	5660	5660	0
368	20231215	142200	36732210	5660	5660	5660	5660	0
369	20231215	142100	36732210	5660	5660	5660	5660	0
370	20231215	142000	36732210	5660	5660	5660	5660	5
371	20231215	141900	36703910	5660	5660	5660	5660	6
372	20231215	141800	36669950	5660	5660	5660	5660	0
373	20231215	141700	36669950	5660	5660	5660	5660	0
374	20231215	141600	36669950	5660	5660	5660	5660	0
375	20231215	141500	36669950	5660	5660	5660	5660	0
376	20231215	141400	36669950	5660	5660	5660	5660	0
377	20231215	141300	36669950	5660	5660	5660	5660	0
378	20231215	141200	36669950	5660	5660	5660	5660	0
379	20231215	141100	36669950	5660	5660	5660	5660	0
380	20231215	141000	36669950	5660	5660	5660	5660	6
381	20231215	140900	36635990	5660	5660	5660	5660	0
382	20231215	140800	36635990	5660	5660	5660	5660	0
383	20231215	140700	36635990	5660	5660	5660	5660	10
384	20231215	140600	36579390	5660	5660	5660	5660	0
385	20231215	140500	36579390	5660	5660	5660	5660	0
386	20231215	140400	36579390	5660	5660	5660	5660	0
387	20231215	140300	36579390	5660	5660	5660	5660	0
388	20231215	140200	36579390	5660	5660	5660	5660	0
389	20231215	140100	36579390	5660	5660	5660	5660	6
390	20231215	140000	36545430	5660	5660	5660	5660	0
391	20231215	135900	36545430	5660	5660	5660	5660	6
392	20231215	135800	36511470	5660	5660	5660	5660	0
393	20231215	135700	36511470	5660	5660	5660	5660	0
394	20231215	135600	36511470	5660	5650	5660	5650	3
395	20231215	135500	36494510	5650	5650	5650	5650	2
396	20231215	135400	36483210	5650	5660	5660	5650	68
397	20231215	135300	36098960	5660	5660	5660	5660	0
398	20231215	135200	36098960	5660	5660	5660	5660	6
399	20231215	135100	36065000	5650	5650	5650	5650	0
400	20231215	135000	36065000	5650	5650	5650	5650	0
401	20231215	134900	36065000	5650	5650	5650	5650	0
402	20231215	134800	36065000	5650	5650	5650	5650	0
403	20231215	134700	36065000	5650	5650	5650	5650	2
404	20231215	134600	36053700	5660	5650	5660	5650	49
405	20231215	134500	35776500	5650	5650	5650	5650	14
406	20231215	134400	35697400	5650	5660	5660	5650	376
407	20231215	134300	33569370	5660	5660	5660	5660	6
408	20231215	134200	33535410	5650	5650	5650	5650	0
409	20231215	134100	33535410	5650	5650	5650	5650	0
410	20231215	134000	33535410	5650	5650	5650	5650	0
411	20231215	133900	33535410	5650	5650	5650	5650	0
412	20231215	133800	33535410	5650	5650	5650	5650	0
413	20231215	133700	33535410	5650	5650	5650	5650	4
414	20231215	133600	33512810	5660	5660	5660	5660	0
415	20231215	133500	33512810	5660	5660	5660	5660	0
416	20231215	133400	33512810	5660	5660	5660	5660	6
417	20231215	133300	33478850	5660	5660	5660	5660	0
418	20231215	133200	33478850	5660	5660	5660	5660	0
419	20231215	133100	33478850	5660	5660	5660	5660	300
420	20231215	133000	31780850	5660	5660	5660	5660	20
421	20231215	132900	31667650	5660	5660	5660	5660	0
422	20231215	132800	31667650	5660	5660	5660	5660	0
423	20231215	132700	31667650	5660	5660	5660	5660	0
424	20231215	132600	31667650	5660	5660	5660	5660	0
425	20231215	132500	31667650	5660	5660	5660	5660	6
426	20231215	132400	31633690	5660	5660	5660	5660	0
427	20231215	132300	31633690	5660	5660	5660	5660	0
428	20231215	132200	31633690	5660	5660	5660	5660	0
429	20231215	132100	31633690	5660	5660	5660	5660	0
430	20231215	132000	31633690	5660	5660	5660	5660	0
431	20231215	131900	31633690	5660	5660	5660	5660	0
432	20231215	131800	31633690	5660	5660	5660	5660	0
433	20231215	131700	31633690	5660	5660	5660	5660	0
434	20231215	131600	31633690	5660	5660	5660	5660	6
435	20231215	131500	31599730	5660	5660	5660	5660	0
436	20231215	131400	31599730	5660	5660	5660	5660	0
437	20231215	131300	31599730	5660	5660	5660	5660	0
438	20231215	131200	31599730	5660	5660	5660	5660	3
439	20231215	131100	31582750	5670	5670	5670	5670	0
440	20231215	131000	31582750	5670	5660	5670	5660	423
441	20231215	130900	29184440	5670	5670	5670	5670	0
442	20231215	130800	29184440	5670	5670	5670	5670	0
443	20231215	130700	29184440	5670	5660	5670	5660	6
444	20231215	130600	29150470	5660	5660	5660	5660	0
445	20231215	130500	29150470	5660	5660	5660	5660	0
446	20231215	130400	29150470	5660	5660	5660	5660	0
447	20231215	130300	29150470	5660	5660	5660	5660	0
448	20231215	130200	29150470	5660	5660	5660	5660	0
449	20231215	130100	29150470	5660	5660	5660	5660	0
450	20231215	130000	29150470	5660	5660	5660	5660	0
451	20231215	125900	29150470	5660	5660	5660	5660	0
452	20231215	125800	29150470	5660	5660	5660	5660	6
453	20231215	125700	29116510	5670	5670	5670	5670	0
454	20231215	125600	29116510	5670	5670	5670	5670	0
455	20231215	125500	29116510	5670	5670	5670	5670	0
456	20231215	125400	29116510	5670	5670	5670	5670	0
457	20231215	125300	29116510	5670	5670	5670	5670	0
458	20231215	125200	29116510	5670	5670	5670	5670	0
459	20231215	125100	29116510	5670	5670	5670	5670	0
460	20231215	125000	29116510	5670	5670	5670	5670	0
461	20231215	124900	29116510	5670	5630	5670	5630	6
462	20231215	124800	29082650	5630	5630	5630	5630	0
463	20231215	124700	29082650	5630	5630	5630	5630	0
464	20231215	124600	29082650	5630	5630	5630	5630	0
465	20231215	124500	29082650	5630	5630	5630	5630	1
466	20231215	124400	29077020	5630	5630	5630	5630	0
467	20231215	124300	29077020	5630	5630	5630	5630	0
468	20231215	124200	29077020	5630	5630	5630	5630	0
469	20231215	124100	29077020	5630	5630	5630	5630	0
470	20231215	124000	29077020	5630	5630	5630	5630	6
471	20231215	123900	29043240	5630	5630	5630	5630	0
472	20231215	123800	29043240	5630	5630	5630	5630	0
473	20231215	123700	29043240	5630	5630	5630	5630	0
474	20231215	123600	29043240	5630	5630	5630	5630	0
475	20231215	123500	29043240	5630	5630	5630	5630	0
476	20231215	123400	29043240	5630	5630	5630	5630	0
477	20231215	123300	29043240	5630	5630	5630	5630	0
478	20231215	123200	29043240	5630	5630	5630	5630	0
479	20231215	123100	29043240	5630	5630	5630	5630	6
480	20231215	123000	29009460	5600	5600	5600	5600	0
481	20231215	122900	29009460	5600	5600	5600	5600	0
482	20231215	122800	29009460	5600	5600	5600	5600	0
483	20231215	122700	29009460	5600	5600	5600	5600	0
484	20231215	122600	29009460	5600	5600	5600	5600	0
485	20231215	122500	29009460	5600	5600	5600	5600	0
486	20231215	122400	29009460	5600	5610	5610	5600	723
487	20231215	122300	24960650	5610	5600	5610	5600	390
488	20231215	122200	22776540	5610	5610	5610	5610	7
489	20231215	122100	22737270	5610	5610	5610	5610	0
490	20231215	122000	22737270	5610	5610	5610	5610	60
491	20231215	121900	22400670	5610	5610	5610	5610	0
492	20231215	121800	22400670	5610	5620	5620	5610	69
493	20231215	121700	22013200	5630	5640	5640	5630	396
494	20231215	121600	19781880	5650	5650	5650	5650	2
495	20231215	121500	19770580	5650	5650	5650	5650	8
496	20231215	121400	19725380	5660	5660	5660	5660	1
497	20231215	121300	19719720	5660	5660	5660	5660	7
498	20231215	121200	19680100	5650	5650	5650	5650	0
499	20231215	121100	19680100	5650	5650	5650	5650	0
500	20231215	121000	19680100	5650	5650	5650	5650	0
501	20231215	120900	19680100	5650	5650	5650	5650	1
502	20231215	120800	19674450	5650	5650	5650	5650	19
503	20231215	120700	19567100	5660	5660	5660	5660	0
504	20231215	120600	19567100	5660	5660	5660	5660	0
505	20231215	120500	19567100	5660	5660	5660	5660	0
506	20231215	120400	19567100	5660	5660	5660	5660	7
507	20231215	120300	19527480	5660	5660	5660	5660	0
508	20231215	120200	19527480	5660	5660	5660	5660	1
509	20231215	120100	19521820	5650	5650	5650	5650	0
510	20231215	120000	19521820	5650	5650	5650	5650	0
511	20231215	115900	19521820	5650	5650	5650	5650	0
512	20231215	115800	19521820	5650	5650	5650	5650	9
513	20231215	115700	19470970	5660	5660	5660	5660	0
514	20231215	115600	19470970	5660	5660	5660	5660	0
515	20231215	115500	19470970	5660	5660	5660	5660	0
516	20231215	115400	19470970	5660	5660	5660	5660	0
517	20231215	115300	19470970	5660	5660	5660	5660	0
518	20231215	115200	19470970	5660	5660	5660	5660	0
519	20231215	115100	19470970	5660	5660	5660	5660	0
520	20231215	115000	19470970	5660	5660	5660	5660	0
521	20231215	114900	19470970	5660	5660	5660	5660	0
522	20231215	114800	19470970	5660	5660	5660	5660	0
523	20231215	114700	19470970	5660	5660	5660	5660	0
524	20231215	114600	19470970	5660	5660	5660	5660	0
525	20231215	114500	19470970	5660	5660	5660	5660	0
526	20231215	114400	19470970	5660	5660	5660	5660	0
527	20231215	114300	19470970	5660	5660	5660	5660	0
528	20231215	114200	19470970	5660	5660	5660	5660	0
529	20231215	114100	19470970	5660	5660	5660	5660	0
530	20231215	114000	19470970	5660	5660	5660	5660	0
531	20231215	113900	19470970	5660	5660	5660	5660	0
532	20231215	113800	19470970	5660	5660	5660	5660	67
533	20231215	113700	19091750	5660	5660	5660	5660	0
534	20231215	113600	19091750	5660	5660	5660	5660	0
535	20231215	113500	19091750	5660	5660	5660	5660	0
536	20231215	113400	19091750	5660	5660	5660	5660	0
537	20231215	113300	19091750	5660	5660	5660	5660	1
538	20231215	113200	19086090	5650	5650	5650	5650	0
539	20231215	113100	19086090	5650	5650	5650	5650	11
540	20231215	113000	19023940	5640	5640	5640	5640	0
541	20231215	112900	19023940	5640	5640	5640	5640	305
542	20231215	112800	17303740	5660	5660	5660	5660	0
543	20231215	112700	17303740	5660	5660	5660	5660	0
544	20231215	112600	17303740	5660	5660	5660	5660	0
545	20231215	112500	17303740	5660	5660	5660	5660	0
546	20231215	112400	17303740	5660	5660	5660	5660	0
547	20231215	112300	17303740	5660	5660	5660	5660	0
548	20231215	112200	17303740	5660	5660	5660	5660	0
549	20231215	112100	17303740	5660	5660	5660	5660	0
550	20231215	112000	17303740	5660	5660	5660	5660	0
551	20231215	111900	17303740	5660	5660	5660	5660	1
552	20231215	111800	17298080	5640	5640	5640	5640	0
553	20231215	111700	17298080	5640	5640	5640	5640	0
554	20231215	111600	17298080	5640	5650	5650	5640	555
555	20231215	111500	14163830	5650	5650	5650	5650	0
556	20231215	111400	14163830	5650	5650	5650	5650	0
557	20231215	111300	14163830	5650	5650	5650	5650	40
558	20231215	111200	13937830	5660	5660	5660	5660	0
559	20231215	111100	13937830	5660	5660	5660	5660	1
560	20231215	111000	13932170	5650	5650	5650	5650	0
561	20231215	110900	13932170	5650	5650	5650	5650	100
562	20231215	110800	13367170	5650	5650	5650	5650	0
563	20231215	110700	13367170	5650	5650	5650	5650	0
564	20231215	110600	13367170	5650	5650	5650	5650	0
565	20231215	110500	13367170	5650	5650	5650	5650	0
566	20231215	110400	13367170	5650	5650	5650	5650	0
567	20231215	110300	13367170	5650	5650	5650	5650	1
568	20231215	110200	13361520	5660	5660	5660	5660	8
569	20231215	110100	13316240	5660	5660	5660	5660	5
570	20231215	110000	13287940	5660	5660	5660	5660	10
571	20231215	105900	13231340	5660	5660	5660	5660	0
572	20231215	105800	13231340	5660	5660	5660	5660	0
573	20231215	105700	13231340	5660	5660	5660	5660	0
574	20231215	105600	13231340	5660	5660	5660	5660	7
575	20231215	105500	13191720	5650	5650	5650	5650	0
576	20231215	105400	13191720	5650	5650	5650	5650	20
577	20231215	105300	13078720	5660	5660	5660	5660	0
578	20231215	105200	13078720	5660	5660	5660	5660	0
579	20231215	105100	13078720	5660	5660	5660	5660	0
580	20231215	105000	13078720	5660	5660	5660	5660	0
581	20231215	104900	13078720	5660	5660	5660	5660	0
582	20231215	104800	13078720	5660	5660	5660	5660	0
583	20231215	104700	13078720	5660	5660	5660	5660	0
584	20231215	104600	13078720	5660	5660	5660	5660	0
585	20231215	104500	13078720	5660	5660	5660	5660	0
586	20231215	104400	13078720	5660	5660	5660	5660	0
587	20231215	104300	13078720	5660	5660	5660	5660	7
588	20231215	104200	13039100	5650	5650	5650	5650	6
589	20231215	104100	13005200	5650	5650	5650	5650	6
590	20231215	104000	12971300	5650	5650	5650	5650	176
591	20231215	103900	11976900	5650	5650	5650	5650	0
592	20231215	103800	11976900	5650	5650	5650	5650	0
593	20231215	103700	11976900	5650	5650	5650	5650	24
594	20231215	103600	11841300	5660	5660	5660	5660	0
595	20231215	103500	11841300	5660	5660	5660	5660	0
596	20231215	103400	11841300	5660	5660	5660	5660	0
597	20231215	103300	11841300	5660	5660	5660	5660	0
598	20231215	103200	11841300	5660	5660	5660	5660	0
599	20231215	103100	11841300	5660	5660	5660	5660	0
600	20231215	103000	11841300	5660	5660	5660	5660	11
601	20231215	102900	11779040	5660	5660	5660	5660	0
602	20231215	102800	11779040	5660	5660	5660	5660	0
603	20231215	102700	11779040	5660	5660	5660	5660	0
604	20231215	102600	11779040	5660	5660	5660	5660	0
605	20231215	102500	11779040	5660	5660	5660	5660	2
606	20231215	102400	11767720	5660	5660	5660	5660	1
607	20231215	102300	11762060	5660	5660	5660	5660	0
608	20231215	102200	11762060	5660	5660	5660	5660	0
609	20231215	102100	11762060	5660	5660	5660	5660	0
610	20231215	102000	11762060	5660	5660	5660	5660	0
611	20231215	101900	11762060	5660	5660	5660	5660	0
612	20231215	101800	11762060	5660	5660	5660	5660	0
613	20231215	101700	11762060	5660	5660	5660	5660	0
614	20231215	101600	11762060	5660	5660	5660	5660	0
615	20231215	101500	11762060	5660	5660	5660	5660	0
616	20231215	101400	11762060	5660	5660	5660	5660	0
617	20231215	101300	11762060	5660	5660	5660	5660	0
618	20231215	101200	11762060	5660	5660	5660	5660	0
619	20231215	101100	11762060	5660	5660	5660	5660	25
620	20231215	101000	11620560	5660	5660	5660	5660	0
621	20231215	100900	11620560	5660	5660	5660	5660	0
622	20231215	100800	11620560	5660	5660	5660	5660	0
623	20231215	100700	11620560	5660	5660	5660	5660	0
624	20231215	100600	11620560	5660	5660	5660	5660	0
625	20231215	100500	11620560	5660	5660	5660	5660	0
626	20231215	100400	11620560	5660	5660	5660	5660	0
627	20231215	100300	11620560	5660	5660	5660	5660	75
628	20231215	100200	11196060	5660	5660	5660	5660	100
629	20231215	100100	10630060	5660	5660	5660	5660	0
630	20231215	100000	10630060	5660	5660	5660	5660	0
631	20231215	095900	10630060	5660	5660	5660	5660	0
632	20231215	095800	10630060	5660	5660	5660	5660	1
633	20231215	095700	10624400	5650	5650	5650	5650	0
634	20231215	095600	10624400	5650	5650	5650	5650	1
635	20231215	095500	10618750	5650	5650	5650	5650	0
636	20231215	095400	10618750	5650	5650	5650	5650	0
637	20231215	095300	10618750	5650	5650	5650	5650	0
638	20231215	095200	10618750	5650	5650	5650	5650	1
639	20231215	095100	10613100	5650	5650	5650	5650	0
640	20231215	095000	10613100	5650	5650	5650	5650	0
641	20231215	094900	10613100	5650	5650	5650	5650	0
642	20231215	094800	10613100	5650	5650	5650	5650	0
643	20231215	094700	10613100	5650	5650	5650	5650	14
644	20231215	094600	10534000	5660	5660	5660	5660	0
645	20231215	094500	10534000	5660	5650	5660	5650	33
646	20231215	094400	10347350	5650	5650	5650	5650	59
647	20231215	094300	10014000	5650	5650	5650	5650	3
648	20231215	094200	9997050	5660	5660	5660	5660	100
649	20231215	094100	9431050	5660	5660	5660	5660	1
650	20231215	094000	9425390	5650	5650	5650	5650	100
651	20231215	093900	8860390	5660	5660	5660	5660	151
652	20231215	093800	8005730	5660	5660	5660	5660	101
653	20231215	093700	7434070	5660	5660	5660	5660	0
654	20231215	093600	7434070	5660	5660	5660	5660	3
655	20231215	093500	7417090	5660	5660	5670	5660	58
656	20231215	093400	7088760	5670	5670	5670	5670	0
657	20231215	093300	7088760	5670	5670	5670	5670	0
658	20231215	093200	7088760	5670	5670	5670	5670	0
659	20231215	093100	7088760	5670	5670	5670	5670	1
660	20231215	093000	7083090	5660	5660	5660	5660	2
661	20231215	092900	7071770	5660	5660	5660	5660	0
662	20231215	092800	7071770	5660	5660	5660	5660	0
663	20231215	092700	7071770	5660	5660	5660	5660	0
664	20231215	092600	7071770	5660	5660	5660	5660	0
665	20231215	092500	7071770	5660	5660	5660	5660	0
666	20231215	092400	7071770	5660	5650	5660	5650	2
667	20231215	092300	7060460	5660	5650	5660	5650	2
668	20231215	092200	7049150	5660	5650	5660	5650	2
669	20231215	092100	7037840	5650	5650	5650	5650	150
670	20231215	092000	6190340	5650	5650	5650	5650	0
671	20231215	091900	6190340	5650	5650	5650	5650	0
672	20231215	091800	6190340	5650	5650	5650	5650	0
673	20231215	091700	6190340	5650	5650	5650	5650	0
674	20231215	091600	6190340	5650	5650	5650	5650	0
675	20231215	091500	6190340	5650	5650	5650	5650	26
676	20231215	091400	6043440	5670	5670	5670	5670	1
677	20231215	091300	6037770	5670	5670	5670	5670	0
678	20231215	091200	6037770	5670	5670	5670	5670	0
679	20231215	091100	6037770	5670	5670	5670	5670	0
680	20231215	091000	6037770	5670	5670	5670	5670	0
681	20231215	090900	6037770	5670	5670	5670	5670	15
682	20231215	090800	5952720	5670	5670	5670	5670	0
683	20231215	090700	5952720	5670	5670	5670	5670	0
684	20231215	090600	5952720	5670	5660	5670	5660	282
685	20231215	090500	4353790	5650	5650	5650	5650	5
686	20231215	090400	4325540	5640	5640	5640	5640	0
687	20231215	090300	4325540	5640	5640	5640	5640	4
688	20231215	090200	4302980	5640	5660	5660	5640	15
689	20231215	090100	4218360	5670	5670	5670	5660	200
690	20231215	090000	3084480	5670	5670	5670	5670	544