KissMeData/317530/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210100	47495565	4775	4775	4775	4775	154
3	20231220	210000	47495565	4775	4775	4775	4775	0
4	20231220	205900	47495565	4775	4775	4775	4775	0
5	20231220	205800	47495565	4775	4775	4775	4775	0
6	20231220	205700	47495565	4775	4775	4775	4775	0
7	20231220	205600	47495565	4775	4775	4775	4775	0
8	20231220	205500	47495565	4775	4775	4775	4775	0
9	20231220	205400	47495565	4775	4775	4775	4775	0
10	20231220	205300	47495565	4775	4775	4775	4775	0
11	20231220	205200	47495565	4775	4775	4775	4775	0
12	20231220	205100	47495565	4775	4775	4775	4775	0
13	20231220	205000	47495565	4775	4775	4775	4775	0
14	20231220	204900	47495565	4775	4775	4775	4775	0
15	20231220	204800	47495565	4775	4775	4775	4775	0
16	20231220	204700	47495565	4775	4775	4775	4775	0
17	20231220	204600	47495565	4775	4775	4775	4775	0
18	20231220	204500	47495565	4775	4775	4775	4775	0
19	20231220	204400	47495565	4775	4775	4775	4775	0
20	20231220	204300	47495565	4775	4775	4775	4775	0
21	20231220	204200	47495565	4775	4775	4775	4775	0
22	20231220	204100	47495565	4775	4775	4775	4775	0
23	20231220	204000	47495565	4775	4775	4775	4775	0
24	20231220	203900	47495565	4775	4775	4775	4775	0
25	20231220	203800	47495565	4775	4775	4775	4775	0
26	20231220	203700	47495565	4775	4775	4775	4775	0
27	20231220	203600	47495565	4775	4775	4775	4775	0
28	20231220	203500	47495565	4775	4775	4775	4775	0
29	20231220	203400	47495565	4775	4775	4775	4775	0
30	20231220	203300	47495565	4775	4775	4775	4775	0
31	20231220	203200	47495565	4775	4775	4775	4775	0
32	20231220	203100	47495565	4775	4775	4775	4775	154
33	20231220	203000	47495565	4775	4775	4775	4775	0
34	20231220	202900	47495565	4775	4775	4775	4775	0
35	20231220	202800	47495565	4775	4775	4775	4775	0
36	20231220	202700	47495565	4775	4775	4775	4775	0
37	20231220	202600	47495565	4775	4775	4775	4775	0
38	20231220	202500	47495565	4775	4775	4775	4775	0
39	20231220	202400	47495565	4775	4775	4775	4775	0
40	20231220	202300	47495565	4775	4775	4775	4775	0
41	20231220	202200	47495565	4775	4775	4775	4775	0
42	20231220	202100	47495565	4775	4775	4775	4775	0
43	20231220	202000	47495565	4775	4775	4775	4775	0
44	20231220	201900	47495565	4775	4775	4775	4775	0
45	20231220	201800	47495565	4775	4775	4775	4775	0
46	20231220	201700	47495565	4775	4775	4775	4775	0
47	20231220	201600	47495565	4775	4775	4775	4775	0
48	20231220	201500	47495565	4775	4775	4775	4775	0
49	20231220	201400	47495565	4775	4775	4775	4775	0
50	20231220	201300	47495565	4775	4775	4775	4775	0
51	20231220	201200	47495565	4775	4775	4775	4775	0
52	20231220	201100	47495565	4775	4775	4775	4775	0
53	20231220	201000	47495565	4775	4775	4775	4775	0
54	20231220	200900	47495565	4775	4775	4775	4775	0
55	20231220	200800	47495565	4775	4775	4775	4775	0
56	20231220	200700	47495565	4775	4775	4775	4775	0
57	20231220	200600	47495565	4775	4775	4775	4775	0
58	20231220	200500	47495565	4775	4775	4775	4775	0
59	20231220	200400	47495565	4775	4775	4775	4775	0
60	20231220	200300	47495565	4775	4775	4775	4775	0
61	20231220	200200	47495565	4775	4775	4775	4775	0
62	20231220	200100	47495565	4775	4775	4775	4775	154
63	20231220	200000	47495565	4775	4775	4775	4775	0
64	20231220	195900	47495565	4775	4775	4775	4775	0
65	20231220	195800	47495565	4775	4775	4775	4775	0
66	20231220	195700	47495565	4775	4775	4775	4775	0
67	20231220	195600	47495565	4775	4775	4775	4775	0
68	20231220	195500	47495565	4775	4775	4775	4775	0
69	20231220	195400	47495565	4775	4775	4775	4775	0
70	20231220	195300	47495565	4775	4775	4775	4775	0
71	20231220	195200	47495565	4775	4775	4775	4775	0
72	20231220	195100	47495565	4775	4775	4775	4775	0
73	20231220	195000	47495565	4775	4775	4775	4775	0
74	20231220	194900	47495565	4775	4775	4775	4775	0
75	20231220	194800	47495565	4775	4775	4775	4775	0
76	20231220	194700	47495565	4775	4775	4775	4775	0
77	20231220	194600	47495565	4775	4775	4775	4775	0
78	20231220	194500	47495565	4775	4775	4775	4775	0
79	20231220	194400	47495565	4775	4775	4775	4775	0
80	20231220	194300	47495565	4775	4775	4775	4775	0
81	20231220	194200	47495565	4775	4775	4775	4775	0
82	20231220	194100	47495565	4775	4775	4775	4775	0
83	20231220	194000	47495565	4775	4775	4775	4775	0
84	20231220	193900	47495565	4775	4775	4775	4775	0
85	20231220	193800	47495565	4775	4775	4775	4775	0
86	20231220	193700	47495565	4775	4775	4775	4775	0
87	20231220	193600	47495565	4775	4775	4775	4775	0
88	20231220	193500	47495565	4775	4775	4775	4775	0
89	20231220	193400	47495565	4775	4775	4775	4775	0
90	20231220	193300	47495565	4775	4775	4775	4775	0
91	20231220	193200	47495565	4775	4775	4775	4775	0
92	20231220	193100	47495565	4775	4775	4775	4775	154
93	20231220	193000	47495565	4775	4775	4775	4775	0
94	20231220	192900	47495565	4775	4775	4775	4775	0
95	20231220	192800	47495565	4775	4775	4775	4775	0
96	20231220	192700	47495565	4775	4775	4775	4775	0
97	20231220	192600	47495565	4775	4775	4775	4775	0
98	20231220	192500	47495565	4775	4775	4775	4775	0
99	20231220	192400	47495565	4775	4775	4775	4775	0
100	20231220	192300	47495565	4775	4775	4775	4775	0
101	20231220	192200	47495565	4775	4775	4775	4775	0
102	20231220	192100	47495565	4775	4775	4775	4775	0
103	20231220	192000	47495565	4775	4775	4775	4775	0
104	20231220	191900	47495565	4775	4775	4775	4775	0
105	20231220	191800	47495565	4775	4775	4775	4775	0
106	20231220	191700	47495565	4775	4775	4775	4775	0
107	20231220	191600	47495565	4775	4775	4775	4775	0
108	20231220	191500	47495565	4775	4775	4775	4775	0
109	20231220	191400	47495565	4775	4775	4775	4775	0
110	20231220	191300	47495565	4775	4775	4775	4775	0
111	20231220	191200	47495565	4775	4775	4775	4775	0
112	20231220	191100	47495565	4775	4775	4775	4775	0
113	20231220	191000	47495565	4775	4775	4775	4775	0
114	20231220	190900	47495565	4775	4775	4775	4775	0
115	20231220	190800	47495565	4775	4775	4775	4775	0
116	20231220	190700	47495565	4775	4775	4775	4775	0
117	20231220	190600	47495565	4775	4775	4775	4775	0
118	20231220	190500	47495565	4775	4775	4775	4775	0
119	20231220	190400	47495565	4775	4775	4775	4775	0
120	20231220	190300	47495565	4775	4775	4775	4775	0
121	20231220	190200	47495565	4775	4775	4775	4775	0
122	20231220	190100	47495565	4775	4775	4775	4775	154
123	20231220	190000	47495565	4775	4775	4775	4775	0
124	20231220	185900	47495565	4775	4775	4775	4775	0
125	20231220	185800	47495565	4775	4775	4775	4775	0
126	20231220	185700	47495565	4775	4775	4775	4775	0
127	20231220	185600	47495565	4775	4775	4775	4775	0
128	20231220	185500	47495565	4775	4775	4775	4775	0
129	20231220	185400	47495565	4775	4775	4775	4775	0
130	20231220	185300	47495565	4775	4775	4775	4775	0
131	20231220	185200	47495565	4775	4775	4775	4775	0
132	20231220	185100	47495565	4775	4775	4775	4775	0
133	20231220	185000	47495565	4775	4775	4775	4775	0
134	20231220	184900	47495565	4775	4775	4775	4775	0
135	20231220	184800	47495565	4775	4775	4775	4775	0
136	20231220	184700	47495565	4775	4775	4775	4775	0
137	20231220	184600	47495565	4775	4775	4775	4775	0
138	20231220	184500	47495565	4775	4775	4775	4775	0
139	20231220	184400	47495565	4775	4775	4775	4775	0
140	20231220	184300	47495565	4775	4775	4775	4775	0
141	20231220	184200	47495565	4775	4775	4775	4775	0
142	20231220	184100	47495565	4775	4775	4775	4775	0
143	20231220	184000	47495565	4775	4775	4775	4775	0
144	20231220	183900	47495565	4775	4775	4775	4775	0
145	20231220	183800	47495565	4775	4775	4775	4775	0
146	20231220	183700	47495565	4775	4775	4775	4775	0
147	20231220	183600	47495565	4775	4775	4775	4775	0
148	20231220	183500	47495565	4775	4775	4775	4775	0
149	20231220	183400	47495565	4775	4775	4775	4775	0
150	20231220	183300	47495565	4775	4775	4775	4775	0
151	20231220	183200	47495565	4775	4775	4775	4775	0
152	20231220	183100	47495565	4775	4775	4775	4775	154
153	20231220	183000	47495565	4775	4775	4775	4775	0
154	20231220	182900	47495565	4775	4775	4775	4775	0
155	20231220	182800	47495565	4775	4775	4775	4775	0
156	20231220	182700	47495565	4775	4775	4775	4775	0
157	20231220	182600	47495565	4775	4775	4775	4775	0
158	20231220	182500	47495565	4775	4775	4775	4775	0
159	20231220	182400	47495565	4775	4775	4775	4775	0
160	20231220	182300	47495565	4775	4775	4775	4775	0
161	20231220	182200	47495565	4775	4775	4775	4775	0
162	20231220	182100	47495565	4775	4775	4775	4775	0
163	20231220	182000	47495565	4775	4775	4775	4775	0
164	20231220	181900	47495565	4775	4775	4775	4775	0
165	20231220	181800	47495565	4775	4775	4775	4775	0
166	20231220	181700	47495565	4775	4775	4775	4775	0
167	20231220	181600	47495565	4775	4775	4775	4775	0
168	20231220	181500	47495565	4775	4775	4775	4775	0
169	20231220	181400	47495565	4775	4775	4775	4775	0
170	20231220	181300	47495565	4775	4775	4775	4775	0
171	20231220	181200	47495565	4775	4775	4775	4775	0
172	20231220	181100	47495565	4775	4775	4775	4775	0
173	20231220	181000	47495565	4775	4775	4775	4775	0
174	20231220	180900	47495565	4775	4775	4775	4775	0
175	20231220	180800	47495565	4775	4775	4775	4775	0
176	20231220	180700	47495565	4775	4775	4775	4775	0
177	20231220	180600	47495565	4775	4775	4775	4775	0
178	20231220	180500	47495565	4775	4775	4775	4775	0
179	20231220	180400	47495565	4775	4775	4775	4775	0
180	20231220	180300	47495565	4775	4775	4775	4775	0
181	20231220	180200	47495565	4775	4775	4775	4775	0
182	20231220	180100	47495565	4775	4775	4775	4775	154
183	20231220	180000	47495565	4775	4775	4775	4775	0
184	20231220	175900	47495565	4775	4775	4775	4775	0
185	20231220	175800	47495565	4775	4775	4775	4775	0
186	20231220	175700	47495565	4775	4775	4775	4775	0
187	20231220	175600	47495565	4775	4775	4775	4775	0
188	20231220	175500	47495565	4775	4775	4775	4775	0
189	20231220	175400	47495565	4775	4775	4775	4775	0
190	20231220	175300	47495565	4775	4775	4775	4775	0
191	20231220	175200	47495565	4775	4775	4775	4775	0
192	20231220	175100	47495565	4775	4775	4775	4775	0
193	20231220	175000	47495565	4775	4775	4775	4775	0
194	20231220	174900	47495565	4775	4775	4775	4775	0
195	20231220	174800	47495565	4775	4775	4775	4775	0
196	20231220	174700	47495565	4775	4775	4775	4775	0
197	20231220	174600	47495565	4775	4775	4775	4775	0
198	20231220	174500	47495565	4775	4775	4775	4775	0
199	20231220	174400	47495565	4775	4775	4775	4775	0
200	20231220	174300	47495565	4775	4775	4775	4775	0
201	20231220	174200	47495565	4775	4775	4775	4775	0
202	20231220	174100	47495565	4775	4775	4775	4775	0
203	20231220	174000	47495565	4775	4775	4775	4775	0
204	20231220	173900	47495565	4775	4775	4775	4775	0
205	20231220	173800	47495565	4775	4775	4775	4775	0
206	20231220	173700	47495565	4775	4775	4775	4775	0
207	20231220	173600	47495565	4775	4775	4775	4775	0
208	20231220	173500	47495565	4775	4775	4775	4775	0
209	20231220	173400	47495565	4775	4775	4775	4775	0
210	20231220	173300	47495565	4775	4775	4775	4775	0
211	20231220	173200	47495565	4775	4775	4775	4775	0
212	20231220	173100	47495565	4775	4775	4775	4775	154
213	20231220	173000	47495565	4775	4775	4775	4775	0
214	20231220	172900	47495565	4775	4775	4775	4775	0
215	20231220	172800	47495565	4775	4775	4775	4775	0
216	20231220	172700	47495565	4775	4775	4775	4775	0
217	20231220	172600	47495565	4775	4775	4775	4775	0
218	20231220	172500	47495565	4775	4775	4775	4775	0
219	20231220	172400	47495565	4775	4775	4775	4775	0
220	20231220	172300	47495565	4775	4775	4775	4775	0
221	20231220	172200	47495565	4775	4775	4775	4775	0
222	20231220	172100	47495565	4775	4775	4775	4775	0
223	20231220	172000	47495565	4775	4775	4775	4775	0
224	20231220	171900	47495565	4775	4775	4775	4775	0
225	20231220	171800	47495565	4775	4775	4775	4775	0
226	20231220	171700	47495565	4775	4775	4775	4775	0
227	20231220	171600	47495565	4775	4775	4775	4775	0
228	20231220	171500	47495565	4775	4775	4775	4775	0
229	20231220	171400	47495565	4775	4775	4775	4775	0
230	20231220	171300	47495565	4775	4775	4775	4775	0
231	20231220	171200	47495565	4775	4775	4775	4775	0
232	20231220	171100	47495565	4775	4775	4775	4775	0
233	20231220	171000	47495565	4775	4775	4775	4775	0
234	20231220	170900	47495565	4775	4775	4775	4775	0
235	20231220	170800	47495565	4775	4775	4775	4775	0
236	20231220	170700	47495565	4775	4775	4775	4775	0
237	20231220	170600	47495565	4775	4775	4775	4775	0
238	20231220	170500	47495565	4775	4775	4775	4775	0
239	20231220	170400	47495565	4775	4775	4775	4775	0
240	20231220	170300	47495565	4775	4775	4775	4775	0
241	20231220	170200	47495565	4775	4775	4775	4775	0
242	20231220	170100	47495565	4775	4775	4775	4775	154
243	20231220	170000	47495565	4775	4775	4775	4775	0
244	20231220	165900	47495565	4775	4775	4775	4775	0
245	20231220	165800	47495565	4775	4775	4775	4775	0
246	20231220	165700	47495565	4775	4775	4775	4775	0
247	20231220	165600	47495565	4775	4775	4775	4775	0
248	20231220	165500	47495565	4775	4775	4775	4775	0
249	20231220	165400	47495565	4775	4775	4775	4775	0
250	20231220	165300	47495565	4775	4775	4775	4775	0
251	20231220	165200	47495565	4775	4775	4775	4775	0
252	20231220	165100	47495565	4775	4775	4775	4775	0
253	20231220	165000	47495565	4775	4775	4775	4775	0
254	20231220	164900	47495565	4775	4775	4775	4775	0
255	20231220	164800	47495565	4775	4775	4775	4775	0
256	20231220	164700	47495565	4775	4775	4775	4775	0
257	20231220	164600	47495565	4775	4775	4775	4775	0
258	20231220	164500	47495565	4775	4775	4775	4775	0
259	20231220	164400	47495565	4775	4775	4775	4775	0
260	20231220	164300	47495565	4775	4775	4775	4775	0
261	20231220	164200	47495565	4775	4775	4775	4775	0
262	20231220	164100	47495565	4775	4775	4775	4775	0
263	20231220	164000	47495565	4775	4775	4775	4775	0
264	20231220	163900	47495565	4775	4775	4775	4775	0
265	20231220	163800	47495565	4775	4775	4775	4775	0
266	20231220	163700	47495565	4775	4775	4775	4775	0
267	20231220	163600	47495565	4775	4775	4775	4775	0
268	20231220	163500	47495565	4775	4775	4775	4775	0
269	20231220	163400	47495565	4775	4775	4775	4775	0
270	20231220	163300	47495565	4775	4775	4775	4775	0
271	20231220	163200	47495565	4775	4775	4775	4775	0
272	20231220	163100	47495565	4775	4775	4775	4775	154
273	20231220	163000	47495565	4775	4775	4775	4775	0
274	20231220	162900	47495565	4775	4775	4775	4775	0
275	20231220	162800	47495565	4775	4775	4775	4775	0
276	20231220	162700	47495565	4775	4775	4775	4775	0
277	20231220	162600	47495565	4775	4775	4775	4775	0
278	20231220	162500	47495565	4775	4775	4775	4775	0
279	20231220	162400	47495565	4775	4775	4775	4775	0
280	20231220	162300	47495565	4775	4775	4775	4775	0
281	20231220	162200	47495565	4775	4775	4775	4775	0
282	20231220	162100	47495565	4775	4775	4775	4775	0
283	20231220	162000	47495565	4775	4775	4775	4775	0
284	20231220	161900	47495565	4775	4775	4775	4775	0
285	20231220	161800	47495565	4775	4775	4775	4775	0
286	20231220	161700	47495565	4775	4775	4775	4775	0
287	20231220	161600	47495565	4775	4775	4775	4775	0
288	20231220	161500	47495565	4775	4775	4775	4775	0
289	20231220	161400	47495565	4775	4775	4775	4775	0
290	20231220	161300	47495565	4775	4775	4775	4775	0
291	20231220	161200	47495565	4775	4775	4775	4775	0
292	20231220	161100	47495565	4775	4775	4775	4775	0
293	20231220	161000	47495565	4775	4775	4775	4775	0
294	20231220	160900	47495565	4775	4775	4775	4775	0
295	20231220	160800	47495565	4775	4775	4775	4775	0
296	20231220	160700	47495565	4775	4775	4775	4775	0
297	20231220	160600	47495565	4775	4775	4775	4775	0
298	20231220	160500	47495565	4775	4775	4775	4775	0
299	20231220	160400	47495565	4775	4775	4775	4775	0
300	20231220	160300	47495565	4775	4775	4775	4775	0
301	20231220	160200	47495565	4775	4775	4775	4775	0
302	20231220	160100	47495565	4775	4775	4775	4775	154
303	20231220	160000	47495565	4775	4775	4775	4775	0
304	20231220	155900	47495565	4775	4775	4775	4775	0
305	20231220	155800	47495565	4775	4775	4775	4775	0
306	20231220	155700	47495565	4775	4775	4775	4775	0
307	20231220	155600	47495565	4775	4775	4775	4775	0
308	20231220	155500	47495565	4775	4775	4775	4775	0
309	20231220	155400	47495565	4775	4775	4775	4775	0
310	20231220	155300	47495565	4775	4775	4775	4775	0
311	20231220	155200	47495565	4775	4775	4775	4775	0
312	20231220	155100	47495565	4775	4775	4775	4775	0
313	20231220	155000	47495565	4775	4775	4775	4775	0
314	20231220	154900	47495565	4775	4775	4775	4775	0
315	20231220	154800	47495565	4775	4775	4775	4775	0
316	20231220	154700	47495565	4775	4775	4775	4775	0
317	20231220	154600	47495565	4775	4775	4775	4775	0
318	20231220	154500	47495565	4775	4775	4775	4775	0
319	20231220	154400	47495565	4775	4775	4775	4775	0
320	20231220	154300	47495565	4775	4775	4775	4775	0
321	20231220	154200	47495565	4775	4775	4775	4775	0
322	20231220	154100	47495565	4775	4775	4775	4775	0
323	20231220	154000	47495565	4775	4775	4775	4775	0
324	20231220	153900	47495565	4775	4775	4775	4775	0
325	20231220	153800	47495565	4775	4775	4775	4775	0
326	20231220	153700	47495565	4775	4775	4775	4775	0
327	20231220	153600	47495565	4775	4775	4775	4775	0
328	20231220	153500	47495565	4775	4775	4775	4775	0
329	20231220	153400	47495565	4775	4775	4775	4775	0
330	20231220	153300	47495565	4775	4775	4775	4775	0
331	20231220	153200	47495565	4775	4775	4775	4775	0
332	20231220	153100	47495565	4775	4775	4775	4775	154
333	20231220	153000	47495565	4775	4775	4775	4775	154
334	20231220	152900	46760215	4790	4790	4790	4790	0
335	20231220	152800	46760215	4790	4790	4790	4790	0
336	20231220	152700	46760215	4790	4790	4790	4790	0
337	20231220	152600	46760215	4790	4790	4790	4790	0
338	20231220	152500	46760215	4790	4790	4790	4790	0
339	20231220	152400	46760215	4790	4790	4790	4790	0
340	20231220	152300	46760215	4790	4790	4790	4790	0
341	20231220	152200	46760215	4790	4790	4790	4790	0
342	20231220	152100	46760215	4790	4790	4790	4790	0
343	20231220	152000	46760215	4790	4790	4790	4790	0
344	20231220	151900	46760215	4790	4790	4795	4790	9
345	20231220	151800	46717100	4765	4765	4765	4765	1
346	20231220	151700	46712335	4755	4760	4760	4755	151
347	20231220	151600	45993625	4770	4770	4770	4770	3
348	20231220	151500	45979315	4770	4770	4770	4770	50
349	20231220	151400	45740815	4765	4780	4780	4765	53
350	20231220	151300	45487520	4785	4780	4785	4780	33
351	20231220	151200	45329775	4780	4780	4780	4780	9
352	20231220	151100	45286755	4790	4790	4790	4790	0
353	20231220	151000	45286755	4790	4790	4790	4790	20
354	20231220	150900	45190955	4795	4755	4795	4755	21
355	20231220	150800	45091060	4760	4765	4765	4760	4
356	20231220	150700	45072005	4785	4785	4785	4785	11
357	20231220	150600	45019370	4785	4760	4785	4760	7
358	20231220	150500	44986025	4760	4760	4760	4760	417
359	20231220	150400	43001105	4760	4760	4760	4760	0
360	20231220	150300	43001105	4760	4760	4760	4760	0
361	20231220	150200	43001105	4760	4760	4760	4760	5
362	20231220	150100	42977305	4755	4755	4755	4755	0
363	20231220	150000	42977305	4755	4755	4755	4755	52
364	20231220	145900	42730045	4760	4760	4760	4760	1
365	20231220	145800	42725285	4760	4760	4760	4760	91
366	20231220	145700	42292125	4760	4760	4760	4760	1
367	20231220	145600	42287365	4755	4755	4755	4755	0
368	20231220	145500	42287365	4755	4755	4755	4755	0
369	20231220	145400	42287365	4755	4755	4755	4755	0
370	20231220	145300	42287365	4755	4755	4755	4755	0
371	20231220	145200	42287365	4755	4755	4755	4755	0
372	20231220	145100	42287365	4755	4755	4755	4755	0
373	20231220	145000	42287365	4755	4755	4755	4755	0
374	20231220	144900	42287365	4755	4755	4755	4755	0
375	20231220	144800	42287365	4755	4755	4755	4755	1
376	20231220	144700	42282610	4805	4805	4805	4805	0
377	20231220	144600	42282610	4805	4805	4805	4805	0
378	20231220	144500	42282610	4805	4805	4805	4805	471
379	20231220	144400	40019455	4810	4810	4810	4810	0
380	20231220	144300	40019455	4810	4810	4810	4810	0
381	20231220	144200	40019455	4810	4810	4810	4810	0
382	20231220	144100	40019455	4810	4770	4810	4770	1050
383	20231220	144000	34983645	4770	4770	4770	4770	0
384	20231220	143900	34983645	4770	4770	4770	4770	3
385	20231220	143800	34969335	4740	4740	4740	4740	1
386	20231220	143700	34964595	4770	4770	4770	4770	0
387	20231220	143600	34964595	4770	4770	4770	4770	11
388	20231220	143500	34912125	4740	4740	4740	4740	0
389	20231220	143400	34912125	4740	4740	4740	4740	0
390	20231220	143300	34912125	4740	4740	4740	4740	0
391	20231220	143200	34912125	4740	4750	4750	4740	50
392	20231220	143100	34675095	4770	4770	4770	4770	0
393	20231220	143000	34675095	4770	4770	4770	4770	0
394	20231220	142900	34675095	4770	4770	4770	4770	0
395	20231220	142800	34675095	4770	4770	4770	4770	0
396	20231220	142700	34675095	4770	4770	4770	4770	0
397	20231220	142600	34675095	4770	4770	4770	4770	8
398	20231220	142500	34636935	4770	4770	4770	4770	0
399	20231220	142400	34636935	4770	4770	4770	4770	0
400	20231220	142300	34636935	4770	4770	4770	4770	8
401	20231220	142200	34598775	4770	4770	4770	4770	10
402	20231220	142100	34551075	4740	4740	4740	4740	0
403	20231220	142000	34551075	4740	4740	4740	4740	0
404	20231220	141900	34551075	4740	4740	4740	4740	0
405	20231220	141800	34551075	4740	4740	4740	4740	0
406	20231220	141700	34551075	4740	4740	4740	4740	0
407	20231220	141600	34551075	4740	4740	4740	4740	0
408	20231220	141500	34551075	4740	4740	4740	4740	0
409	20231220	141400	34551075	4740	4740	4740	4740	0
410	20231220	141300	34551075	4740	4740	4740	4740	0
411	20231220	141200	34551075	4740	4740	4740	4740	0
412	20231220	141100	34551075	4740	4740	4740	4740	0
413	20231220	141000	34551075	4740	4740	4740	4740	0
414	20231220	140900	34551075	4740	4740	4740	4740	0
415	20231220	140800	34551075	4740	4740	4740	4740	0
416	20231220	140700	34551075	4740	4740	4740	4740	0
417	20231220	140600	34551075	4740	4740	4740	4740	0
418	20231220	140500	34551075	4740	4745	4745	4740	150
419	20231220	140400	33840045	4735	4735	4735	4735	0
420	20231220	140300	33840045	4735	4735	4735	4735	0
421	20231220	140200	33840045	4735	4735	4735	4735	0
422	20231220	140100	33840045	4735	4735	4735	4735	0
423	20231220	140000	33840045	4735	4735	4735	4735	0
424	20231220	135900	33840045	4735	4735	4735	4735	0
425	20231220	135800	33840045	4735	4735	4735	4735	0
426	20231220	135700	33840045	4735	4735	4735	4735	0
427	20231220	135600	33840045	4735	4735	4735	4735	0
428	20231220	135500	33840045	4735	4740	4740	4735	456
429	20231220	135400	31680860	4735	4735	4735	4735	0
430	20231220	135300	31680860	4735	4735	4735	4735	30
431	20231220	135200	31538810	4735	4735	4735	4735	0
432	20231220	135100	31538810	4735	4735	4735	4735	0
433	20231220	135000	31538810	4735	4735	4735	4735	0
434	20231220	134900	31538810	4735	4735	4735	4735	0
435	20231220	134800	31538810	4735	4735	4735	4735	0
436	20231220	134700	31538810	4735	4735	4735	4735	0
437	20231220	134600	31538810	4735	4735	4735	4735	0
438	20231220	134500	31538810	4735	4735	4735	4735	0
439	20231220	134400	31538810	4735	4740	4740	4735	453
440	20231220	134300	29391975	4745	4745	4745	4745	37
441	20231220	134200	29216410	4755	4755	4755	4755	0
442	20231220	134100	29216410	4755	4755	4755	4755	0
443	20231220	134000	29216410	4755	4755	4755	4755	0
444	20231220	133900	29216410	4755	4755	4755	4755	126
445	20231220	133800	28617280	4755	4755	4755	4755	0
446	20231220	133700	28617280	4755	4755	4755	4755	100
447	20231220	133600	28141780	4775	4775	4775	4775	0
448	20231220	133500	28141780	4775	4775	4775	4775	0
449	20231220	133400	28141780	4775	4770	4775	4770	15
450	20231220	133300	28070200	4745	4745	4745	4745	0
451	20231220	133200	28070200	4745	4745	4745	4745	0
452	20231220	133100	28070200	4745	4745	4745	4745	0
453	20231220	133000	28070200	4745	4745	4745	4745	0
454	20231220	132900	28070200	4745	4745	4745	4745	0
455	20231220	132800	28070200	4745	4750	4750	4745	310
456	20231220	132700	26598750	4770	4770	4770	4770	0
457	20231220	132600	26598750	4770	4770	4770	4770	0
458	20231220	132500	26598750	4770	4770	4770	4770	0
459	20231220	132400	26598750	4770	4770	4770	4770	0
460	20231220	132300	26598750	4770	4770	4770	4770	0
461	20231220	132200	26598750	4770	4770	4770	4770	0
462	20231220	132100	26598750	4770	4770	4770	4770	1
463	20231220	132000	26593980	4760	4760	4760	4760	0
464	20231220	131900	26593980	4760	4760	4760	4760	0
465	20231220	131800	26593980	4760	4760	4760	4760	3
466	20231220	131700	26579700	4775	4775	4775	4775	0
467	20231220	131600	26579700	4775	4775	4775	4775	0
468	20231220	131500	26579700	4775	4775	4775	4775	0
469	20231220	131400	26579700	4775	4775	4775	4775	0
470	20231220	131300	26579700	4775	4775	4775	4775	0
471	20231220	131200	26579700	4775	4775	4775	4775	0
472	20231220	131100	26579700	4775	4775	4775	4775	0
473	20231220	131000	26579700	4775	4775	4775	4775	0
474	20231220	130900	26579700	4775	4775	4775	4775	0
475	20231220	130800	26579700	4775	4775	4775	4775	0
476	20231220	130700	26579700	4775	4775	4775	4775	0
477	20231220	130600	26579700	4775	4775	4775	4775	0
478	20231220	130500	26579700	4775	4775	4775	4775	0
479	20231220	130400	26579700	4775	4775	4775	4775	0
480	20231220	130300	26579700	4775	4775	4775	4775	0
481	20231220	130200	26579700	4775	4775	4775	4775	0
482	20231220	130100	26579700	4775	4775	4775	4775	0
483	20231220	130000	26579700	4775	4775	4775	4775	1
484	20231220	125900	26574925	4745	4745	4745	4745	0
485	20231220	125800	26574925	4745	4745	4745	4745	0
486	20231220	125700	26574925	4745	4745	4745	4745	0
487	20231220	125600	26574925	4745	4745	4745	4745	0
488	20231220	125500	26574925	4745	4745	4745	4745	0
489	20231220	125400	26574925	4745	4745	4745	4745	0
490	20231220	125300	26574925	4745	4745	4745	4745	10
491	20231220	125200	26527475	4760	4760	4760	4760	0
492	20231220	125100	26527475	4760	4760	4760	4760	0
493	20231220	125000	26527475	4760	4760	4760	4760	0
494	20231220	124900	26527475	4760	4760	4760	4760	0
495	20231220	124800	26527475	4760	4760	4760	4760	0
496	20231220	124700	26527475	4760	4760	4760	4760	82
497	20231220	124600	26137155	4780	4780	4780	4780	0
498	20231220	124500	26137155	4780	4780	4780	4780	0
499	20231220	124400	26137155	4780	4780	4780	4780	0
500	20231220	124300	26137155	4780	4780	4780	4780	0
501	20231220	124200	26137155	4780	4780	4780	4780	0
502	20231220	124100	26137155	4780	4780	4780	4780	0
503	20231220	124000	26137155	4780	4780	4780	4780	0
504	20231220	123900	26137155	4780	4780	4780	4780	0
505	20231220	123800	26137155	4780	4780	4780	4780	0
506	20231220	123700	26137155	4780	4780	4780	4780	0
507	20231220	123600	26137155	4780	4780	4780	4780	10
508	20231220	123500	26089355	4780	4780	4780	4780	0
509	20231220	123400	26089355	4780	4780	4780	4780	0
510	20231220	123300	26089355	4780	4780	4780	4780	0
511	20231220	123200	26089355	4780	4780	4780	4780	0
512	20231220	123100	26089355	4780	4780	4780	4780	5
513	20231220	123000	26065455	4765	4765	4765	4765	0
514	20231220	122900	26065455	4765	4765	4765	4765	0
515	20231220	122800	26065455	4765	4765	4765	4765	0
516	20231220	122700	26065455	4765	4765	4765	4765	0
517	20231220	122600	26065455	4765	4765	4765	4765	0
518	20231220	122500	26065455	4765	4765	4765	4765	55
519	20231220	122400	25803380	4770	4770	4770	4770	0
520	20231220	122300	25803380	4770	4770	4770	4770	0
521	20231220	122200	25803380	4770	4770	4770	4770	8
522	20231220	122100	25765220	4770	4770	4770	4770	0
523	20231220	122000	25765220	4770	4770	4770	4770	0
524	20231220	121900	25765220	4770	4770	4770	4770	0
525	20231220	121800	25765220	4770	4760	4770	4760	138
526	20231220	121700	25107150	4760	4760	4760	4760	0
527	20231220	121600	25107150	4760	4760	4760	4760	0
528	20231220	121500	25107150	4760	4760	4760	4760	0
529	20231220	121400	25107150	4760	4760	4760	4760	100
530	20231220	121300	24631150	4755	4755	4755	4755	2
531	20231220	121200	24621640	4730	4730	4730	4730	0
532	20231220	121100	24621640	4730	4730	4730	4730	0
533	20231220	121000	24621640	4730	4730	4730	4730	0
534	20231220	120900	24621640	4730	4730	4730	4730	0
535	20231220	120800	24621640	4730	4735	4735	4730	31
536	20231220	120700	24474970	4745	4755	4755	4745	388
537	20231220	120600	22633400	4760	4760	4760	4760	2
538	20231220	120500	22623880	4760	4760	4760	4760	0
539	20231220	120400	22623880	4760	4760	4760	4760	13
540	20231220	120300	22562000	4770	4770	4770	4770	0
541	20231220	120200	22562000	4770	4770	4770	4770	0
542	20231220	120100	22562000	4770	4770	4770	4770	0
543	20231220	120000	22562000	4770	4770	4770	4770	3
544	20231220	115900	22547690	4770	4770	4770	4770	1
545	20231220	115800	22542920	4765	4765	4765	4765	0
546	20231220	115700	22542920	4765	4765	4765	4765	0
547	20231220	115600	22542920	4765	4765	4765	4765	0
548	20231220	115500	22542920	4765	4765	4765	4765	8
549	20231220	115400	22504800	4765	4775	4775	4765	248
550	20231220	115300	21321840	4785	4785	4785	4785	0
551	20231220	115200	21321840	4785	4780	4785	4780	32
552	20231220	115100	21168865	4780	4780	4780	4780	0
553	20231220	115000	21168865	4780	4780	4780	4780	0
554	20231220	114900	21168865	4780	4780	4780	4780	29
555	20231220	114800	21030245	4780	4780	4780	4780	1
556	20231220	114700	21025465	4780	4780	4780	4780	0
557	20231220	114600	21025465	4780	4790	4790	4780	57
558	20231220	114500	20752910	4785	4785	4785	4785	0
559	20231220	114400	20752910	4785	4785	4785	4785	0
560	20231220	114300	20752910	4785	4785	4785	4785	1
561	20231220	114200	20748125	4785	4785	4785	4785	0
562	20231220	114100	20748125	4785	4785	4785	4785	0
563	20231220	114000	20748125	4785	4785	4785	4785	0
564	20231220	113900	20748125	4785	4785	4785	4785	0
565	20231220	113800	20748125	4785	4785	4785	4785	0
566	20231220	113700	20748125	4785	4785	4785	4785	0
567	20231220	113600	20748125	4785	4785	4785	4785	0
568	20231220	113500	20748125	4785	4785	4785	4785	0
569	20231220	113400	20748125	4785	4785	4785	4785	0
570	20231220	113300	20748125	4785	4785	4785	4785	0
571	20231220	113200	20748125	4785	4785	4785	4785	0
572	20231220	113100	20748125	4785	4785	4785	4785	0
573	20231220	113000	20748125	4785	4785	4785	4785	0
574	20231220	112900	20748125	4785	4785	4785	4785	0
575	20231220	112800	20748125	4785	4785	4785	4785	0
576	20231220	112700	20748125	4785	4785	4785	4785	0
577	20231220	112600	20748125	4785	4785	4785	4785	0
578	20231220	112500	20748125	4785	4785	4785	4785	0
579	20231220	112400	20748125	4785	4785	4785	4785	0
580	20231220	112300	20748125	4785	4785	4785	4785	0
581	20231220	112200	20748125	4785	4785	4785	4785	3
582	20231220	112100	20733770	4805	4805	4805	4805	0
583	20231220	112000	20733770	4805	4805	4805	4805	0
584	20231220	111900	20733770	4805	4805	4805	4805	0
585	20231220	111800	20733770	4805	4805	4805	4805	0
586	20231220	111700	20733770	4805	4805	4805	4805	0
587	20231220	111600	20733770	4805	4805	4805	4805	0
588	20231220	111500	20733770	4805	4805	4805	4805	0
589	20231220	111400	20733770	4805	4805	4805	4805	0
590	20231220	111300	20733770	4805	4800	4805	4800	104
591	20231220	111200	20234055	4780	4780	4780	4780	0
592	20231220	111100	20234055	4780	4780	4780	4780	0
593	20231220	111000	20234055	4780	4780	4780	4780	0
594	20231220	110900	20234055	4780	4780	4780	4780	0
595	20231220	110800	20234055	4780	4780	4780	4780	0
596	20231220	110700	20234055	4780	4780	4780	4780	0
597	20231220	110600	20234055	4780	4780	4780	4780	0
598	20231220	110500	20234055	4780	4780	4780	4780	0
599	20231220	110400	20234055	4780	4780	4780	4780	0
600	20231220	110300	20234055	4780	4780	4780	4780	0
601	20231220	110200	20234055	4780	4780	4780	4780	0
602	20231220	110100	20234055	4780	4780	4780	4780	0
603	20231220	110000	20234055	4780	4780	4780	4780	0
604	20231220	105900	20234055	4780	4780	4780	4780	0
605	20231220	105800	20234055	4780	4780	4780	4780	1
606	20231220	105700	20229275	4800	4800	4800	4800	100
607	20231220	105600	19749275	4805	4805	4805	4805	0
608	20231220	105500	19749275	4805	4805	4805	4805	0
609	20231220	105400	19749275	4805	4805	4805	4805	0
610	20231220	105300	19749275	4805	4805	4805	4805	0
611	20231220	105200	19749275	4805	4805	4805	4805	0
612	20231220	105100	19749275	4805	4805	4805	4805	0
613	20231220	105000	19749275	4805	4805	4805	4805	0
614	20231220	104900	19749275	4805	4805	4805	4805	0
615	20231220	104800	19749275	4805	4785	4805	4785	300
616	20231220	104700	18309300	4785	4785	4785	4785	6
617	20231220	104600	18280590	4785	4785	4785	4785	150
618	20231220	104500	17562840	4785	4785	4785	4785	0
619	20231220	104400	17562840	4785	4785	4785	4785	0
620	20231220	104300	17562840	4785	4785	4785	4785	0
621	20231220	104200	17562840	4785	4785	4785	4785	0
622	20231220	104100	17562840	4785	4785	4785	4785	11
623	20231220	104000	17510205	4790	4790	4790	4790	0
624	20231220	103900	17510205	4790	4790	4790	4790	0
625	20231220	103800	17510205	4790	4790	4790	4790	0
626	20231220	103700	17510205	4790	4790	4790	4790	0
627	20231220	103600	17510205	4790	4790	4790	4790	0
628	20231220	103500	17510205	4790	4790	4790	4790	0
629	20231220	103400	17510205	4790	4790	4790	4790	0
630	20231220	103300	17510205	4790	4790	4790	4790	3
631	20231220	103200	17495835	4805	4805	4805	4805	0
632	20231220	103100	17495835	4805	4805	4805	4805	0
633	20231220	103000	17495835	4805	4805	4805	4805	0
634	20231220	102900	17495835	4805	4805	4805	4805	0
635	20231220	102800	17495835	4805	4805	4805	4805	1
636	20231220	102700	17491030	4810	4810	4810	4810	0
637	20231220	102600	17491030	4810	4810	4810	4810	0
638	20231220	102500	17491030	4810	4810	4810	4810	0
639	20231220	102400	17491030	4810	4810	4810	4810	0
640	20231220	102300	17491030	4810	4795	4810	4795	715
641	20231220	102200	14059615	4795	4795	4795	4795	0
642	20231220	102100	14059615	4795	4795	4795	4795	0
643	20231220	102000	14059615	4795	4795	4795	4795	20
644	20231220	101900	13963715	4800	4800	4800	4800	0
645	20231220	101800	13963715	4800	4800	4800	4800	470
646	20231220	101700	11707715	4800	4800	4800	4800	1
647	20231220	101600	11702915	4775	4775	4775	4775	0
648	20231220	101500	11702915	4775	4775	4775	4775	0
649	20231220	101400	11702915	4775	4775	4775	4775	0
650	20231220	101300	11702915	4775	4775	4775	4775	0
651	20231220	101200	11702915	4775	4775	4775	4775	0
652	20231220	101100	11702915	4775	4775	4775	4775	0
653	20231220	101000	11702915	4775	4775	4775	4775	0
654	20231220	100900	11702915	4775	4775	4775	4775	0
655	20231220	100800	11702915	4775	4775	4775	4775	8
656	20231220	100700	11664715	4775	4775	4775	4775	0
657	20231220	100600	11664715	4775	4775	4775	4775	18
658	20231220	100500	11578765	4770	4770	4770	4770	0
659	20231220	100400	11578765	4770	4770	4770	4770	0
660	20231220	100300	11578765	4770	4770	4770	4770	0
661	20231220	100200	11578765	4770	4770	4770	4770	0
662	20231220	100100	11578765	4770	4770	4770	4770	105
663	20231220	100000	11077915	4770	4770	4770	4770	0
664	20231220	095900	11077915	4770	4775	4775	4770	519
665	20231220	095800	8601285	4780	4780	4780	4780	20
666	20231220	095700	8505685	4810	4810	4810	4810	5
667	20231220	095600	8481635	4810	4810	4810	4810	0
668	20231220	095500	8481635	4810	4810	4810	4810	0
669	20231220	095400	8481635	4810	4780	4810	4775	55
670	20231220	095300	8218755	4775	4775	4775	4775	0
671	20231220	095200	8218755	4775	4775	4775	4775	0
672	20231220	095100	8218755	4775	4780	4780	4775	41
673	20231220	095000	8022825	4780	4780	4780	4780	3
674	20231220	094900	8008485	4780	4780	4780	4780	77
675	20231220	094800	7640425	4780	4775	4780	4775	200
676	20231220	094700	6684485	4770	4770	4770	4770	0
677	20231220	094600	6684485	4770	4770	4770	4770	0
678	20231220	094500	6684485	4770	4770	4770	4770	0
679	20231220	094400	6684485	4770	4770	4770	4770	1
680	20231220	094300	6679715	4770	4770	4770	4770	18
681	20231220	094200	6593855	4780	4780	4780	4780	141
682	20231220	094100	5919875	4780	4780	4780	4780	100
683	20231220	094000	5441875	4810	4810	4810	4810	8
684	20231220	093900	5403395	4810	4810	4810	4810	5
685	20231220	093800	5379345	4810	4810	4810	4810	2
686	20231220	093700	5369725	4780	4780	4780	4780	0
687	20231220	093600	5369725	4780	4780	4780	4780	0
688	20231220	093500	5369725	4780	4780	4780	4780	0
689	20231220	093400	5369725	4780	4780	4780	4780	49
690	20231220	093300	5135505	4780	4780	4780	4780	1
691	20231220	093200	5130725	4810	4810	4810	4810	0
692	20231220	093100	5130725	4810	4810	4810	4810	0
693	20231220	093000	5130725	4810	4810	4810	4810	0
694	20231220	092900	5130725	4810	4810	4810	4810	0
695	20231220	092800	5130725	4810	4810	4810	4810	210
696	20231220	092700	4120625	4805	4805	4805	4805	0
697	20231220	092600	4120625	4805	4790	4805	4790	14
698	20231220	092500	4053400	4780	4780	4780	4780	0
699	20231220	092400	4053400	4780	4775	4780	4775	23
700	20231220	092300	3943470	4780	4780	4780	4780	50
701	20231220	092200	3704470	4780	4780	4780	4780	0
702	20231220	092100	3704470	4780	4770	4780	4770	70
703	20231220	092000	3370150	4775	4775	4775	4775	400
704	20231220	091900	1460150	4775	4775	4775	4775	0
705	20231220	091800	1460150	4775	4775	4775	4775	0
706	20231220	091700	1460150	4775	4775	4775	4775	0
707	20231220	091600	1460150	4775	4775	4775	4775	0
708	20231220	091500	1460150	4775	4775	4775	4775	0
709	20231220	091400	1460150	4775	4765	4775	4765	10
710	20231220	091300	1412410	4775	4775	4775	4775	0
711	20231220	091200	1412410	4775	4775	4775	4775	0
712	20231220	091100	1412410	4775	4775	4775	4775	0
713	20231220	091000	1412410	4775	4775	4775	4775	0
714	20231220	090900	1412410	4775	4770	4775	4770	10
715	20231220	090800	1364670	4775	4775	4775	4775	50
716	20231220	090700	1125920	4775	4775	4775	4775	0
717	20231220	090600	1125920	4775	4740	4775	4740	5
718	20231220	090500	1102105	4740	4740	4740	4740	0
719	20231220	090400	1102105	4740	4740	4740	4740	4
720	20231220	090300	1083145	4730	4730	4730	4730	94
721	20231220	090200	638525	4725	4725	4725	4725	3
722	20231220	090100	624350	4725	4730	4730	4725	8
723	20231220	090000	586520	4730	4730	4730	4730	124