KissMeData/335810/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210900	46130035	4785	4785	4785	4785	77
3	20231211	210800	46130035	4785	4785	4785	4785	0
4	20231211	210700	46130035	4785	4785	4785	4785	0
5	20231211	210600	46130035	4785	4785	4785	4785	0
6	20231211	210500	46130035	4785	4785	4785	4785	0
7	20231211	210400	46130035	4785	4785	4785	4785	0
8	20231211	210300	46130035	4785	4785	4785	4785	0
9	20231211	210200	46130035	4785	4785	4785	4785	0
10	20231211	210100	46130035	4785	4785	4785	4785	0
11	20231211	210000	46130035	4785	4785	4785	4785	0
12	20231211	205900	46130035	4785	4785	4785	4785	0
13	20231211	205800	46130035	4785	4785	4785	4785	0
14	20231211	205700	46130035	4785	4785	4785	4785	0
15	20231211	205600	46130035	4785	4785	4785	4785	0
16	20231211	205500	46130035	4785	4785	4785	4785	0
17	20231211	205400	46130035	4785	4785	4785	4785	0
18	20231211	205300	46130035	4785	4785	4785	4785	0
19	20231211	205200	46130035	4785	4785	4785	4785	0
20	20231211	205100	46130035	4785	4785	4785	4785	0
21	20231211	205000	46130035	4785	4785	4785	4785	0
22	20231211	204900	46130035	4785	4785	4785	4785	0
23	20231211	204800	46130035	4785	4785	4785	4785	0
24	20231211	204700	46130035	4785	4785	4785	4785	0
25	20231211	204600	46130035	4785	4785	4785	4785	0
26	20231211	204500	46130035	4785	4785	4785	4785	0
27	20231211	204400	46130035	4785	4785	4785	4785	0
28	20231211	204300	46130035	4785	4785	4785	4785	0
29	20231211	204200	46130035	4785	4785	4785	4785	0
30	20231211	204100	46130035	4785	4785	4785	4785	0
31	20231211	204000	46130035	4785	4785	4785	4785	0
32	20231211	203900	46130035	4785	4785	4785	4785	77
33	20231211	203800	46130035	4785	4785	4785	4785	0
34	20231211	203700	46130035	4785	4785	4785	4785	0
35	20231211	203600	46130035	4785	4785	4785	4785	0
36	20231211	203500	46130035	4785	4785	4785	4785	0
37	20231211	203400	46130035	4785	4785	4785	4785	0
38	20231211	203300	46130035	4785	4785	4785	4785	0
39	20231211	203200	46130035	4785	4785	4785	4785	0
40	20231211	203100	46130035	4785	4785	4785	4785	0
41	20231211	203000	46130035	4785	4785	4785	4785	0
42	20231211	202900	46130035	4785	4785	4785	4785	0
43	20231211	202800	46130035	4785	4785	4785	4785	0
44	20231211	202700	46130035	4785	4785	4785	4785	0
45	20231211	202600	46130035	4785	4785	4785	4785	0
46	20231211	202500	46130035	4785	4785	4785	4785	0
47	20231211	202400	46130035	4785	4785	4785	4785	0
48	20231211	202300	46130035	4785	4785	4785	4785	0
49	20231211	202200	46130035	4785	4785	4785	4785	0
50	20231211	202100	46130035	4785	4785	4785	4785	0
51	20231211	202000	46130035	4785	4785	4785	4785	0
52	20231211	201900	46130035	4785	4785	4785	4785	0
53	20231211	201800	46130035	4785	4785	4785	4785	0
54	20231211	201700	46130035	4785	4785	4785	4785	0
55	20231211	201600	46130035	4785	4785	4785	4785	0
56	20231211	201500	46130035	4785	4785	4785	4785	0
57	20231211	201400	46130035	4785	4785	4785	4785	0
58	20231211	201300	46130035	4785	4785	4785	4785	0
59	20231211	201200	46130035	4785	4785	4785	4785	0
60	20231211	201100	46130035	4785	4785	4785	4785	0
61	20231211	201000	46130035	4785	4785	4785	4785	0
62	20231211	200900	46130035	4785	4785	4785	4785	77
63	20231211	200800	46130035	4785	4785	4785	4785	0
64	20231211	200700	46130035	4785	4785	4785	4785	0
65	20231211	200600	46130035	4785	4785	4785	4785	0
66	20231211	200500	46130035	4785	4785	4785	4785	0
67	20231211	200400	46130035	4785	4785	4785	4785	0
68	20231211	200300	46130035	4785	4785	4785	4785	0
69	20231211	200200	46130035	4785	4785	4785	4785	0
70	20231211	200100	46130035	4785	4785	4785	4785	0
71	20231211	200000	46130035	4785	4785	4785	4785	0
72	20231211	195900	46130035	4785	4785	4785	4785	0
73	20231211	195800	46130035	4785	4785	4785	4785	0
74	20231211	195700	46130035	4785	4785	4785	4785	0
75	20231211	195600	46130035	4785	4785	4785	4785	0
76	20231211	195500	46130035	4785	4785	4785	4785	0
77	20231211	195400	46130035	4785	4785	4785	4785	0
78	20231211	195300	46130035	4785	4785	4785	4785	0
79	20231211	195200	46130035	4785	4785	4785	4785	0
80	20231211	195100	46130035	4785	4785	4785	4785	0
81	20231211	195000	46130035	4785	4785	4785	4785	0
82	20231211	194900	46130035	4785	4785	4785	4785	0
83	20231211	194800	46130035	4785	4785	4785	4785	0
84	20231211	194700	46130035	4785	4785	4785	4785	0
85	20231211	194600	46130035	4785	4785	4785	4785	0
86	20231211	194500	46130035	4785	4785	4785	4785	0
87	20231211	194400	46130035	4785	4785	4785	4785	0
88	20231211	194300	46130035	4785	4785	4785	4785	0
89	20231211	194200	46130035	4785	4785	4785	4785	0
90	20231211	194100	46130035	4785	4785	4785	4785	0
91	20231211	194000	46130035	4785	4785	4785	4785	0
92	20231211	193900	46130035	4785	4785	4785	4785	77
93	20231211	193800	46130035	4785	4785	4785	4785	0
94	20231211	193700	46130035	4785	4785	4785	4785	0
95	20231211	193600	46130035	4785	4785	4785	4785	0
96	20231211	193500	46130035	4785	4785	4785	4785	0
97	20231211	193400	46130035	4785	4785	4785	4785	0
98	20231211	193300	46130035	4785	4785	4785	4785	0
99	20231211	193200	46130035	4785	4785	4785	4785	0
100	20231211	193100	46130035	4785	4785	4785	4785	0
101	20231211	193000	46130035	4785	4785	4785	4785	0
102	20231211	192900	46130035	4785	4785	4785	4785	0
103	20231211	192800	46130035	4785	4785	4785	4785	0
104	20231211	192700	46130035	4785	4785	4785	4785	0
105	20231211	192600	46130035	4785	4785	4785	4785	0
106	20231211	192500	46130035	4785	4785	4785	4785	0
107	20231211	192400	46130035	4785	4785	4785	4785	0
108	20231211	192300	46130035	4785	4785	4785	4785	0
109	20231211	192200	46130035	4785	4785	4785	4785	0
110	20231211	192100	46130035	4785	4785	4785	4785	0
111	20231211	192000	46130035	4785	4785	4785	4785	0
112	20231211	191900	46130035	4785	4785	4785	4785	0
113	20231211	191800	46130035	4785	4785	4785	4785	0
114	20231211	191700	46130035	4785	4785	4785	4785	0
115	20231211	191600	46130035	4785	4785	4785	4785	0
116	20231211	191500	46130035	4785	4785	4785	4785	0
117	20231211	191400	46130035	4785	4785	4785	4785	0
118	20231211	191300	46130035	4785	4785	4785	4785	0
119	20231211	191200	46130035	4785	4785	4785	4785	0
120	20231211	191100	46130035	4785	4785	4785	4785	0
121	20231211	191000	46130035	4785	4785	4785	4785	0
122	20231211	190900	46130035	4785	4785	4785	4785	77
123	20231211	190800	46130035	4785	4785	4785	4785	0
124	20231211	190700	46130035	4785	4785	4785	4785	0
125	20231211	190600	46130035	4785	4785	4785	4785	0
126	20231211	190500	46130035	4785	4785	4785	4785	0
127	20231211	190400	46130035	4785	4785	4785	4785	0
128	20231211	190300	46130035	4785	4785	4785	4785	0
129	20231211	190200	46130035	4785	4785	4785	4785	0
130	20231211	190100	46130035	4785	4785	4785	4785	0
131	20231211	190000	46130035	4785	4785	4785	4785	0
132	20231211	185900	46130035	4785	4785	4785	4785	0
133	20231211	185800	46130035	4785	4785	4785	4785	0
134	20231211	185700	46130035	4785	4785	4785	4785	0
135	20231211	185600	46130035	4785	4785	4785	4785	0
136	20231211	185500	46130035	4785	4785	4785	4785	0
137	20231211	185400	46130035	4785	4785	4785	4785	0
138	20231211	185300	46130035	4785	4785	4785	4785	0
139	20231211	185200	46130035	4785	4785	4785	4785	0
140	20231211	185100	46130035	4785	4785	4785	4785	0
141	20231211	185000	46130035	4785	4785	4785	4785	0
142	20231211	184900	46130035	4785	4785	4785	4785	0
143	20231211	184800	46130035	4785	4785	4785	4785	0
144	20231211	184700	46130035	4785	4785	4785	4785	0
145	20231211	184600	46130035	4785	4785	4785	4785	0
146	20231211	184500	46130035	4785	4785	4785	4785	0
147	20231211	184400	46130035	4785	4785	4785	4785	0
148	20231211	184300	46130035	4785	4785	4785	4785	0
149	20231211	184200	46130035	4785	4785	4785	4785	0
150	20231211	184100	46130035	4785	4785	4785	4785	0
151	20231211	184000	46130035	4785	4785	4785	4785	0
152	20231211	183900	46130035	4785	4785	4785	4785	77
153	20231211	183800	46130035	4785	4785	4785	4785	0
154	20231211	183700	46130035	4785	4785	4785	4785	0
155	20231211	183600	46130035	4785	4785	4785	4785	0
156	20231211	183500	46130035	4785	4785	4785	4785	0
157	20231211	183400	46130035	4785	4785	4785	4785	0
158	20231211	183300	46130035	4785	4785	4785	4785	0
159	20231211	183200	46130035	4785	4785	4785	4785	0
160	20231211	183100	46130035	4785	4785	4785	4785	0
161	20231211	183000	46130035	4785	4785	4785	4785	0
162	20231211	182900	46130035	4785	4785	4785	4785	0
163	20231211	182800	46130035	4785	4785	4785	4785	0
164	20231211	182700	46130035	4785	4785	4785	4785	0
165	20231211	182600	46130035	4785	4785	4785	4785	0
166	20231211	182500	46130035	4785	4785	4785	4785	0
167	20231211	182400	46130035	4785	4785	4785	4785	0
168	20231211	182300	46130035	4785	4785	4785	4785	0
169	20231211	182200	46130035	4785	4785	4785	4785	0
170	20231211	182100	46130035	4785	4785	4785	4785	0
171	20231211	182000	46130035	4785	4785	4785	4785	0
172	20231211	181900	46130035	4785	4785	4785	4785	0
173	20231211	181800	46130035	4785	4785	4785	4785	0
174	20231211	181700	46130035	4785	4785	4785	4785	0
175	20231211	181600	46130035	4785	4785	4785	4785	0
176	20231211	181500	46130035	4785	4785	4785	4785	0
177	20231211	181400	46130035	4785	4785	4785	4785	0
178	20231211	181300	46130035	4785	4785	4785	4785	0
179	20231211	181200	46130035	4785	4785	4785	4785	0
180	20231211	181100	46130035	4785	4785	4785	4785	0
181	20231211	181000	46130035	4785	4785	4785	4785	0
182	20231211	180900	46130035	4785	4785	4785	4785	77
183	20231211	180800	46130035	4785	4785	4785	4785	0
184	20231211	180700	46130035	4785	4785	4785	4785	0
185	20231211	180600	46130035	4785	4785	4785	4785	0
186	20231211	180500	46130035	4785	4785	4785	4785	0
187	20231211	180400	46130035	4785	4785	4785	4785	0
188	20231211	180300	46130035	4785	4785	4785	4785	0
189	20231211	180200	46130035	4785	4785	4785	4785	0
190	20231211	180100	46130035	4785	4785	4785	4785	0
191	20231211	180000	46130035	4785	4785	4785	4785	0
192	20231211	175900	46130035	4785	4785	4785	4785	0
193	20231211	175800	46130035	4785	4785	4785	4785	0
194	20231211	175700	46130035	4785	4785	4785	4785	0
195	20231211	175600	46130035	4785	4785	4785	4785	0
196	20231211	175500	46130035	4785	4785	4785	4785	0
197	20231211	175400	46130035	4785	4785	4785	4785	0
198	20231211	175300	46130035	4785	4785	4785	4785	0
199	20231211	175200	46130035	4785	4785	4785	4785	0
200	20231211	175100	46130035	4785	4785	4785	4785	0
201	20231211	175000	46130035	4785	4785	4785	4785	0
202	20231211	174900	46130035	4785	4785	4785	4785	0
203	20231211	174800	46130035	4785	4785	4785	4785	0
204	20231211	174700	46130035	4785	4785	4785	4785	0
205	20231211	174600	46130035	4785	4785	4785	4785	0
206	20231211	174500	46130035	4785	4785	4785	4785	0
207	20231211	174400	46130035	4785	4785	4785	4785	0
208	20231211	174300	46130035	4785	4785	4785	4785	0
209	20231211	174200	46130035	4785	4785	4785	4785	0
210	20231211	174100	46130035	4785	4785	4785	4785	0
211	20231211	174000	46130035	4785	4785	4785	4785	0
212	20231211	173900	46130035	4785	4785	4785	4785	77
213	20231211	173800	46130035	4785	4785	4785	4785	0
214	20231211	173700	46130035	4785	4785	4785	4785	0
215	20231211	173600	46130035	4785	4785	4785	4785	0
216	20231211	173500	46130035	4785	4785	4785	4785	0
217	20231211	173400	46130035	4785	4785	4785	4785	0
218	20231211	173300	46130035	4785	4785	4785	4785	0
219	20231211	173200	46130035	4785	4785	4785	4785	0
220	20231211	173100	46130035	4785	4785	4785	4785	0
221	20231211	173000	46130035	4785	4785	4785	4785	0
222	20231211	172900	46130035	4785	4785	4785	4785	0
223	20231211	172800	46130035	4785	4785	4785	4785	0
224	20231211	172700	46130035	4785	4785	4785	4785	0
225	20231211	172600	46130035	4785	4785	4785	4785	0
226	20231211	172500	46130035	4785	4785	4785	4785	0
227	20231211	172400	46130035	4785	4785	4785	4785	0
228	20231211	172300	46130035	4785	4785	4785	4785	0
229	20231211	172200	46130035	4785	4785	4785	4785	0
230	20231211	172100	46130035	4785	4785	4785	4785	0
231	20231211	172000	46130035	4785	4785	4785	4785	0
232	20231211	171900	46130035	4785	4785	4785	4785	0
233	20231211	171800	46130035	4785	4785	4785	4785	0
234	20231211	171700	46130035	4785	4785	4785	4785	0
235	20231211	171600	46130035	4785	4785	4785	4785	0
236	20231211	171500	46130035	4785	4785	4785	4785	0
237	20231211	171400	46130035	4785	4785	4785	4785	0
238	20231211	171300	46130035	4785	4785	4785	4785	0
239	20231211	171200	46130035	4785	4785	4785	4785	0
240	20231211	171100	46130035	4785	4785	4785	4785	0
241	20231211	171000	46130035	4785	4785	4785	4785	0
242	20231211	170900	46130035	4785	4785	4785	4785	77
243	20231211	170800	46130035	4785	4785	4785	4785	0
244	20231211	170700	46130035	4785	4785	4785	4785	0
245	20231211	170600	46130035	4785	4785	4785	4785	0
246	20231211	170500	46130035	4785	4785	4785	4785	0
247	20231211	170400	46130035	4785	4785	4785	4785	0
248	20231211	170300	46130035	4785	4785	4785	4785	0
249	20231211	170200	46130035	4785	4785	4785	4785	0
250	20231211	170100	46130035	4785	4785	4785	4785	0
251	20231211	170000	46130035	4785	4785	4785	4785	0
252	20231211	165900	46130035	4785	4785	4785	4785	0
253	20231211	165800	46130035	4785	4785	4785	4785	0
254	20231211	165700	46130035	4785	4785	4785	4785	0
255	20231211	165600	46130035	4785	4785	4785	4785	0
256	20231211	165500	46130035	4785	4785	4785	4785	0
257	20231211	165400	46130035	4785	4785	4785	4785	0
258	20231211	165300	46130035	4785	4785	4785	4785	0
259	20231211	165200	46130035	4785	4785	4785	4785	0
260	20231211	165100	46130035	4785	4785	4785	4785	0
261	20231211	165000	46130035	4785	4785	4785	4785	0
262	20231211	164900	46130035	4785	4785	4785	4785	0
263	20231211	164800	46130035	4785	4785	4785	4785	0
264	20231211	164700	46130035	4785	4785	4785	4785	0
265	20231211	164600	46130035	4785	4785	4785	4785	0
266	20231211	164500	46130035	4785	4785	4785	4785	0
267	20231211	164400	46130035	4785	4785	4785	4785	0
268	20231211	164300	46130035	4785	4785	4785	4785	0
269	20231211	164200	46130035	4785	4785	4785	4785	0
270	20231211	164100	46130035	4785	4785	4785	4785	0
271	20231211	164000	46130035	4785	4785	4785	4785	0
272	20231211	163900	46130035	4785	4785	4785	4785	77
273	20231211	163800	46130035	4785	4785	4785	4785	0
274	20231211	163700	46130035	4785	4785	4785	4785	0
275	20231211	163600	46130035	4785	4785	4785	4785	0
276	20231211	163500	46130035	4785	4785	4785	4785	0
277	20231211	163400	46130035	4785	4785	4785	4785	0
278	20231211	163300	46130035	4785	4785	4785	4785	0
279	20231211	163200	46130035	4785	4785	4785	4785	0
280	20231211	163100	46130035	4785	4785	4785	4785	0
281	20231211	163000	46130035	4785	4785	4785	4785	0
282	20231211	162900	46130035	4785	4785	4785	4785	0
283	20231211	162800	46130035	4785	4785	4785	4785	0
284	20231211	162700	46130035	4785	4785	4785	4785	0
285	20231211	162600	46130035	4785	4785	4785	4785	0
286	20231211	162500	46130035	4785	4785	4785	4785	0
287	20231211	162400	46130035	4785	4785	4785	4785	0
288	20231211	162300	46130035	4785	4785	4785	4785	0
289	20231211	162200	46130035	4785	4785	4785	4785	0
290	20231211	162100	46130035	4785	4785	4785	4785	0
291	20231211	162000	46130035	4785	4785	4785	4785	0
292	20231211	161900	46130035	4785	4785	4785	4785	0
293	20231211	161800	46130035	4785	4785	4785	4785	0
294	20231211	161700	46130035	4785	4785	4785	4785	0
295	20231211	161600	46130035	4785	4785	4785	4785	0
296	20231211	161500	46130035	4785	4785	4785	4785	0
297	20231211	161400	46130035	4785	4785	4785	4785	0
298	20231211	161300	46130035	4785	4785	4785	4785	0
299	20231211	161200	46130035	4785	4785	4785	4785	0
300	20231211	161100	46130035	4785	4785	4785	4785	0
301	20231211	161000	46130035	4785	4785	4785	4785	0
302	20231211	160900	46130035	4785	4785	4785	4785	77
303	20231211	160800	46130035	4785	4785	4785	4785	0
304	20231211	160700	46130035	4785	4785	4785	4785	0
305	20231211	160600	46130035	4785	4785	4785	4785	0
306	20231211	160500	46130035	4785	4785	4785	4785	0
307	20231211	160400	46130035	4785	4785	4785	4785	0
308	20231211	160300	46130035	4785	4785	4785	4785	0
309	20231211	160200	46130035	4785	4785	4785	4785	0
310	20231211	160100	46130035	4785	4785	4785	4785	0
311	20231211	160000	46130035	4785	4785	4785	4785	0
312	20231211	155900	46130035	4785	4785	4785	4785	0
313	20231211	155800	46130035	4785	4785	4785	4785	0
314	20231211	155700	46130035	4785	4785	4785	4785	0
315	20231211	155600	46130035	4785	4785	4785	4785	0
316	20231211	155500	46130035	4785	4785	4785	4785	0
317	20231211	155400	46130035	4785	4785	4785	4785	0
318	20231211	155300	46130035	4785	4785	4785	4785	0
319	20231211	155200	46130035	4785	4785	4785	4785	0
320	20231211	155100	46130035	4785	4785	4785	4785	0
321	20231211	155000	46130035	4785	4785	4785	4785	0
322	20231211	154900	46130035	4785	4785	4785	4785	0
323	20231211	154800	46130035	4785	4785	4785	4785	0
324	20231211	154700	46130035	4785	4785	4785	4785	0
325	20231211	154600	46130035	4785	4785	4785	4785	0
326	20231211	154500	46130035	4785	4785	4785	4785	0
327	20231211	154400	46130035	4785	4785	4785	4785	0
328	20231211	154300	46130035	4785	4785	4785	4785	0
329	20231211	154200	46130035	4785	4785	4785	4785	0
330	20231211	154100	46130035	4785	4785	4785	4785	0
331	20231211	154000	46130035	4785	4785	4785	4785	0
332	20231211	153900	46130035	4785	4785	4785	4785	77
333	20231211	153800	46130035	4785	4785	4785	4785	0
334	20231211	153700	46130035	4785	4785	4785	4785	0
335	20231211	153600	46130035	4785	4785	4785	4785	0
336	20231211	153500	46130035	4785	4785	4785	4785	0
337	20231211	153400	46130035	4785	4785	4785	4785	0
338	20231211	153300	46130035	4785	4785	4785	4785	0
339	20231211	153200	46130035	4785	4785	4785	4785	0
340	20231211	153100	46130035	4785	4785	4785	4785	0
341	20231211	153000	46130035	4785	4785	4785	4785	77
342	20231211	152900	45761590	4780	4780	4780	4780	0
343	20231211	152800	45761590	4780	4780	4780	4780	0
344	20231211	152700	45761590	4780	4780	4780	4780	0
345	20231211	152600	45761590	4780	4780	4780	4780	0
346	20231211	152500	45761590	4780	4780	4780	4780	0
347	20231211	152400	45761590	4780	4780	4780	4780	0
348	20231211	152300	45761590	4780	4780	4780	4780	0
349	20231211	152200	45761590	4780	4780	4780	4780	0
350	20231211	152100	45761590	4780	4780	4780	4780	0
351	20231211	152000	45761590	4780	4780	4780	4780	0
352	20231211	151900	45761590	4780	4780	4780	4780	0
353	20231211	151800	45761590	4780	4780	4780	4780	0
354	20231211	151700	45761590	4780	4780	4780	4780	31
355	20231211	151600	45613410	4780	4780	4780	4780	21
356	20231211	151500	45513030	4775	4775	4775	4775	67
357	20231211	151400	45193105	4775	4775	4775	4775	0
358	20231211	151300	45193105	4775	4775	4775	4775	34
359	20231211	151200	45030755	4765	4765	4765	4765	40
360	20231211	151100	44840155	4775	4775	4775	4775	0
361	20231211	151000	44840155	4775	4775	4775	4775	0
362	20231211	150900	44840155	4775	4775	4775	4775	0
363	20231211	150800	44840155	4775	4775	4775	4775	0
364	20231211	150700	44840155	4775	4775	4775	4775	0
365	20231211	150600	44840155	4775	4775	4775	4775	0
366	20231211	150500	44840155	4775	4775	4775	4775	13
367	20231211	150400	44778080	4775	4775	4775	4775	0
368	20231211	150300	44778080	4775	4775	4775	4775	1
369	20231211	150200	44773305	4775	4775	4775	4775	0
370	20231211	150100	44773305	4775	4775	4775	4775	0
371	20231211	150000	44773305	4775	4775	4775	4775	0
372	20231211	145900	44773305	4775	4775	4775	4775	0
373	20231211	145800	44773305	4775	4775	4775	4775	0
374	20231211	145700	44773305	4775	4775	4775	4775	0
375	20231211	145600	44773305	4775	4755	4775	4755	4
376	20231211	145500	44754225	4750	4740	4750	4740	533
377	20231211	145400	42225635	4740	4740	4740	4740	0
378	20231211	145300	42225635	4740	4740	4740	4740	1
379	20231211	145200	42220895	4740	4740	4740	4740	0
380	20231211	145100	42220895	4740	4740	4740	4740	0
381	20231211	145000	42220895	4740	4740	4740	4740	230
382	20231211	144900	41130695	4740	4740	4740	4740	0
383	20231211	144800	41130695	4740	4740	4740	4740	1
384	20231211	144700	41125955	4735	4735	4735	4735	0
385	20231211	144600	41125955	4735	4735	4735	4735	0
386	20231211	144500	41125955	4735	4735	4735	4735	0
387	20231211	144400	41125955	4735	4735	4735	4735	0
388	20231211	144300	41125955	4735	4735	4735	4735	0
389	20231211	144200	41125955	4735	4735	4735	4735	0
390	20231211	144100	41125955	4735	4735	4735	4735	0
391	20231211	144000	41125955	4735	4735	4735	4735	500
392	20231211	143900	38758455	4735	4735	4735	4735	0
393	20231211	143800	38758455	4735	4735	4735	4735	0
394	20231211	143700	38758455	4735	4735	4735	4735	0
395	20231211	143600	38758455	4735	4735	4735	4735	0
396	20231211	143500	38758455	4735	4740	4740	4735	706
397	20231211	143400	35415395	4740	4740	4740	4740	0
398	20231211	143300	35415395	4740	4740	4740	4740	0
399	20231211	143200	35415395	4740	4740	4740	4740	35
400	20231211	143100	35249495	4745	4745	4745	4745	0
401	20231211	143000	35249495	4745	4745	4745	4745	0
402	20231211	142900	35249495	4745	4745	4745	4745	0
403	20231211	142800	35249495	4745	4745	4745	4745	0
404	20231211	142700	35249495	4745	4745	4745	4745	0
405	20231211	142600	35249495	4745	4745	4745	4745	0
406	20231211	142500	35249495	4745	4745	4745	4745	0
407	20231211	142400	35249495	4745	4745	4745	4745	0
408	20231211	142300	35249495	4745	4745	4745	4745	3
409	20231211	142200	35235260	4740	4740	4740	4740	30
410	20231211	142100	35093060	4745	4745	4745	4745	0
411	20231211	142000	35093060	4745	4745	4745	4745	0
412	20231211	141900	35093060	4745	4745	4745	4745	0
413	20231211	141800	35093060	4745	4745	4745	4745	0
414	20231211	141700	35093060	4745	4745	4745	4745	2
415	20231211	141600	35083570	4740	4740	4740	4740	0
416	20231211	141500	35083570	4740	4740	4740	4740	0
417	20231211	141400	35083570	4740	4740	4740	4740	0
418	20231211	141300	35083570	4740	4740	4740	4740	0
419	20231211	141200	35083570	4740	4740	4740	4740	0
420	20231211	141100	35083570	4740	4740	4740	4740	0
421	20231211	141000	35083570	4740	4740	4740	4740	0
422	20231211	140900	35083570	4740	4740	4740	4740	0
423	20231211	140800	35083570	4740	4740	4740	4740	0
424	20231211	140700	35083570	4740	4740	4740	4740	0
425	20231211	140600	35083570	4740	4740	4740	4740	0
426	20231211	140500	35083570	4740	4740	4740	4740	103
427	20231211	140400	34595350	4740	4740	4740	4740	0
428	20231211	140300	34595350	4740	4740	4740	4740	0
429	20231211	140200	34595350	4740	4740	4740	4740	0
430	20231211	140100	34595350	4740	4740	4740	4740	0
431	20231211	140000	34595350	4740	4740	4740	4740	9
432	20231211	135900	34552690	4740	4740	4740	4740	0
433	20231211	135800	34552690	4740	4740	4740	4740	0
434	20231211	135700	34552690	4740	4740	4740	4740	0
435	20231211	135600	34552690	4740	4740	4740	4740	0
436	20231211	135500	34552690	4740	4740	4740	4740	0
437	20231211	135400	34552690	4740	4740	4740	4740	0
438	20231211	135300	34552690	4740	4740	4740	4740	0
439	20231211	135200	34552690	4740	4740	4740	4740	0
440	20231211	135100	34552690	4740	4740	4740	4740	0
441	20231211	135000	34552690	4740	4740	4740	4740	0
442	20231211	134900	34552690	4740	4740	4740	4740	0
443	20231211	134800	34552690	4740	4740	4740	4740	0
444	20231211	134700	34552690	4740	4740	4740	4740	16
445	20231211	134600	34476850	4740	4740	4740	4740	0
446	20231211	134500	34476850	4740	4740	4740	4740	0
447	20231211	134400	34476850	4740	4740	4740	4740	8
448	20231211	134300	34438930	4740	4740	4740	4740	1
449	20231211	134200	34434190	4740	4740	4740	4740	0
450	20231211	134100	34434190	4740	4740	4740	4740	57
451	20231211	134000	34164010	4740	4740	4740	4740	0
452	20231211	133900	34164010	4740	4740	4740	4740	0
453	20231211	133800	34164010	4740	4740	4740	4740	0
454	20231211	133700	34164010	4740	4740	4740	4740	0
455	20231211	133600	34164010	4740	4740	4740	4740	0
456	20231211	133500	34164010	4740	4740	4740	4740	0
457	20231211	133400	34164010	4740	4740	4740	4740	0
458	20231211	133300	34164010	4740	4740	4740	4740	1
459	20231211	133200	34159270	4745	4745	4745	4745	0
460	20231211	133100	34159270	4745	4745	4745	4745	0
461	20231211	133000	34159270	4745	4745	4745	4745	0
462	20231211	132900	34159270	4745	4740	4745	4735	694
463	20231211	132800	30871440	4735	4735	4735	4735	1
464	20231211	132700	30866705	4735	4735	4735	4735	0
465	20231211	132600	30866705	4735	4735	4735	4735	0
466	20231211	132500	30866705	4735	4735	4735	4735	0
467	20231211	132400	30866705	4735	4735	4735	4735	1
468	20231211	132300	30861970	4735	4735	4735	4735	2
469	20231211	132200	30852500	4740	4740	4740	4740	0
470	20231211	132100	30852500	4740	4740	4740	4740	0
471	20231211	132000	30852500	4740	4740	4740	4740	0
472	20231211	131900	30852500	4740	4740	4740	4740	0
473	20231211	131800	30852500	4740	4740	4740	4740	0
474	20231211	131700	30852500	4740	4740	4740	4740	0
475	20231211	131600	30852500	4740	4740	4740	4740	0
476	20231211	131500	30852500	4740	4740	4740	4740	0
477	20231211	131400	30852500	4740	4740	4740	4740	0
478	20231211	131300	30852500	4740	4740	4740	4740	0
479	20231211	131200	30852500	4740	4740	4740	4740	0
480	20231211	131100	30852500	4740	4740	4740	4740	2
481	20231211	131000	30843020	4740	4740	4745	4740	5
482	20231211	130900	30819315	4735	4735	4735	4735	2
483	20231211	130800	30809845	4735	4735	4735	4735	0
484	20231211	130700	30809845	4735	4735	4735	4735	0
485	20231211	130600	30809845	4735	4735	4735	4735	0
486	20231211	130500	30809845	4735	4735	4735	4735	0
487	20231211	130400	30809845	4735	4735	4735	4735	0
488	20231211	130300	30809845	4735	4735	4735	4735	0
489	20231211	130200	30809845	4735	4735	4735	4735	0
490	20231211	130100	30809845	4735	4735	4735	4735	0
491	20231211	130000	30809845	4735	4735	4735	4735	1
492	20231211	125900	30805110	4735	4735	4735	4735	1
493	20231211	125800	30800375	4730	4730	4730	4730	0
494	20231211	125700	30800375	4730	4740	4740	4730	120
495	20231211	125600	30232265	4745	4745	4745	4745	0
496	20231211	125500	30232265	4745	4745	4745	4745	0
497	20231211	125400	30232265	4745	4745	4745	4745	0
498	20231211	125300	30232265	4745	4745	4745	4745	0
499	20231211	125200	30232265	4745	4745	4745	4745	0
500	20231211	125100	30232265	4745	4745	4745	4745	4
501	20231211	125000	30213285	4745	4745	4745	4745	0
502	20231211	124900	30213285	4745	4745	4745	4745	0
503	20231211	124800	30213285	4745	4745	4745	4745	0
504	20231211	124700	30213285	4745	4745	4745	4745	0
505	20231211	124600	30213285	4745	4745	4745	4745	0
506	20231211	124500	30213285	4745	4745	4745	4745	0
507	20231211	124400	30213285	4745	4745	4745	4745	0
508	20231211	124300	30213285	4745	4745	4745	4745	0
509	20231211	124200	30213285	4745	4745	4745	4745	0
510	20231211	124100	30213285	4745	4745	4745	4745	3
511	20231211	124000	30199050	4745	4745	4745	4745	0
512	20231211	123900	30199050	4745	4745	4745	4745	0
513	20231211	123800	30199050	4745	4745	4745	4745	0
514	20231211	123700	30199050	4745	4745	4745	4745	0
515	20231211	123600	30199050	4745	4745	4745	4745	300
516	20231211	123500	28775550	4740	4740	4740	4740	0
517	20231211	123400	28775550	4740	4740	4740	4740	0
518	20231211	123300	28775550	4740	4740	4740	4740	0
519	20231211	123200	28775550	4740	4740	4740	4740	0
520	20231211	123100	28775550	4740	4740	4740	4740	0
521	20231211	123000	28775550	4740	4740	4740	4740	7
522	20231211	122900	28742370	4745	4745	4745	4745	0
523	20231211	122800	28742370	4745	4745	4745	4745	0
524	20231211	122700	28742370	4745	4745	4745	4745	0
525	20231211	122600	28742370	4745	4745	4745	4745	0
526	20231211	122500	28742370	4745	4745	4745	4745	0
527	20231211	122400	28742370	4745	4745	4745	4745	0
528	20231211	122300	28742370	4745	4745	4745	4745	0
529	20231211	122200	28742370	4745	4745	4745	4745	0
530	20231211	122100	28742370	4745	4745	4745	4745	0
531	20231211	122000	28742370	4745	4745	4745	4745	0
532	20231211	121900	28742370	4745	4745	4745	4745	0
533	20231211	121800	28742370	4745	4745	4745	4745	3
534	20231211	121700	28728135	4745	4745	4745	4745	0
535	20231211	121600	28728135	4745	4745	4745	4745	0
536	20231211	121500	28728135	4745	4745	4745	4745	100
537	20231211	121400	28253635	4745	4745	4745	4745	0
538	20231211	121300	28253635	4745	4745	4745	4745	64
539	20231211	121200	27949955	4745	4745	4745	4745	0
540	20231211	121100	27949955	4745	4745	4745	4745	0
541	20231211	121000	27949955	4745	4745	4745	4745	0
542	20231211	120900	27949955	4745	4745	4745	4745	0
543	20231211	120800	27949955	4745	4745	4745	4745	1
544	20231211	120700	27945210	4745	4745	4745	4745	0
545	20231211	120600	27945210	4745	4745	4745	4745	0
546	20231211	120500	27945210	4745	4745	4745	4745	0
547	20231211	120400	27945210	4745	4745	4745	4745	0
548	20231211	120300	27945210	4745	4745	4745	4745	0
549	20231211	120200	27945210	4745	4745	4745	4745	0
550	20231211	120100	27945210	4745	4745	4745	4745	0
551	20231211	120000	27945210	4745	4745	4745	4745	1
552	20231211	115900	27940465	4745	4745	4745	4745	0
553	20231211	115800	27940465	4745	4745	4745	4745	0
554	20231211	115700	27940465	4745	4745	4745	4745	0
555	20231211	115600	27940465	4745	4745	4745	4745	1
556	20231211	115500	27935720	4740	4740	4740	4740	0
557	20231211	115400	27935720	4740	4740	4740	4740	0
558	20231211	115300	27935720	4740	4740	4740	4740	5
559	20231211	115200	27912020	4745	4745	4745	4745	0
560	20231211	115100	27912020	4745	4745	4745	4745	0
561	20231211	115000	27912020	4745	4745	4745	4745	0
562	20231211	114900	27912020	4745	4745	4745	4745	0
563	20231211	114800	27912020	4745	4745	4745	4745	1
564	20231211	114700	27907275	4740	4740	4740	4740	0
565	20231211	114600	27907275	4740	4740	4740	4740	0
566	20231211	114500	27907275	4740	4740	4740	4740	0
567	20231211	114400	27907275	4740	4740	4740	4740	0
568	20231211	114300	27907275	4740	4740	4740	4740	0
569	20231211	114200	27907275	4740	4740	4740	4740	0
570	20231211	114100	27907275	4740	4740	4740	4740	6
571	20231211	114000	27878835	4740	4740	4740	4740	0
572	20231211	113900	27878835	4740	4740	4740	4740	0
573	20231211	113800	27878835	4740	4740	4740	4740	1
574	20231211	113700	27874095	4745	4745	4745	4745	0
575	20231211	113600	27874095	4745	4745	4745	4745	0
576	20231211	113500	27874095	4745	4745	4745	4745	0
577	20231211	113400	27874095	4745	4745	4745	4745	0
578	20231211	113300	27874095	4745	4745	4745	4745	1
579	20231211	113200	27869350	4740	4740	4740	4740	0
580	20231211	113100	27869350	4740	4740	4740	4740	5
581	20231211	113000	27845650	4745	4745	4745	4745	50
582	20231211	112900	27608400	4745	4745	4745	4745	1
583	20231211	112800	27603655	4740	4740	4740	4740	0
584	20231211	112700	27603655	4740	4740	4740	4740	0
585	20231211	112600	27603655	4740	4740	4740	4740	0
586	20231211	112500	27603655	4740	4740	4740	4740	0
587	20231211	112400	27603655	4740	4740	4740	4740	250
588	20231211	112300	26418655	4745	4745	4745	4745	0
589	20231211	112200	26418655	4745	4745	4745	4745	0
590	20231211	112100	26418655	4745	4745	4745	4745	0
591	20231211	112000	26418655	4745	4745	4745	4745	0
592	20231211	111900	26418655	4745	4745	4745	4745	0
593	20231211	111800	26418655	4745	4745	4745	4745	0
594	20231211	111700	26418655	4745	4745	4745	4745	0
595	20231211	111600	26418655	4745	4745	4745	4745	0
596	20231211	111500	26418655	4745	4745	4745	4745	0
597	20231211	111400	26418655	4745	4745	4745	4745	0
598	20231211	111300	26418655	4745	4745	4745	4745	1
599	20231211	111200	26413910	4745	4745	4745	4745	1
600	20231211	111100	26409165	4740	4740	4740	4740	0
601	20231211	111000	26409165	4740	4740	4740	4740	0
602	20231211	110900	26409165	4740	4740	4740	4740	0
603	20231211	110800	26409165	4740	4740	4740	4740	0
604	20231211	110700	26409165	4740	4740	4740	4740	0
605	20231211	110600	26409165	4740	4740	4740	4740	0
606	20231211	110500	26409165	4740	4745	4745	4740	167
607	20231211	110400	25617580	4745	4745	4745	4745	0
608	20231211	110300	25617580	4745	4745	4745	4745	0
609	20231211	110200	25617580	4745	4745	4745	4745	0
610	20231211	110100	25617580	4745	4745	4745	4745	0
611	20231211	110000	25617580	4745	4745	4745	4745	0
612	20231211	105900	25617580	4745	4745	4745	4745	1
613	20231211	105800	25612835	4740	4740	4740	4740	0
614	20231211	105700	25612835	4740	4740	4740	4740	0
615	20231211	105600	25612835	4740	4745	4745	4740	190
616	20231211	105500	24711625	4745	4745	4745	4745	0
617	20231211	105400	24711625	4745	4745	4745	4745	0
618	20231211	105300	24711625	4745	4745	4745	4745	0
619	20231211	105200	24711625	4745	4745	4745	4745	0
620	20231211	105100	24711625	4745	4745	4745	4745	0
621	20231211	105000	24711625	4745	4745	4745	4745	0
622	20231211	104900	24711625	4745	4745	4745	4745	0
623	20231211	104800	24711625	4745	4745	4745	4745	0
624	20231211	104700	24711625	4745	4745	4745	4745	0
625	20231211	104600	24711625	4745	4745	4745	4745	0
626	20231211	104500	24711625	4745	4745	4745	4745	1
627	20231211	104400	24706880	4745	4745	4745	4745	0
628	20231211	104300	24706880	4745	4750	4750	4745	54
629	20231211	104200	24450400	4750	4750	4750	4750	0
630	20231211	104100	24450400	4750	4750	4750	4750	0
631	20231211	104000	24450400	4750	4750	4750	4750	0
632	20231211	103900	24450400	4750	4750	4750	4750	0
633	20231211	103800	24450400	4750	4750	4750	4750	0
634	20231211	103700	24450400	4750	4750	4750	4750	0
635	20231211	103600	24450400	4750	4750	4750	4750	0
636	20231211	103500	24450400	4750	4750	4750	4750	0
637	20231211	103400	24450400	4750	4750	4750	4750	0
638	20231211	103300	24450400	4750	4750	4750	4750	0
639	20231211	103200	24450400	4750	4750	4750	4750	0
640	20231211	103100	24450400	4750	4750	4750	4750	0
641	20231211	103000	24450400	4750	4750	4750	4750	0
642	20231211	102900	24450400	4750	4750	4750	4750	0
643	20231211	102800	24450400	4750	4750	4750	4750	0
644	20231211	102700	24450400	4750	4750	4750	4750	0
645	20231211	102600	24450400	4750	4750	4750	4750	90
646	20231211	102500	24022900	4755	4755	4755	4755	0
647	20231211	102400	24022900	4755	4755	4755	4755	0
648	20231211	102300	24022900	4755	4755	4755	4755	0
649	20231211	102200	24022900	4755	4755	4755	4755	1
650	20231211	102100	24018145	4755	4755	4755	4755	200
651	20231211	102000	23067145	4755	4755	4755	4755	0
652	20231211	101900	23067145	4755	4755	4755	4755	0
653	20231211	101800	23067145	4755	4755	4755	4755	0
654	20231211	101700	23067145	4755	4755	4755	4755	0
655	20231211	101600	23067145	4755	4755	4755	4755	0
656	20231211	101500	23067145	4755	4755	4755	4755	0
657	20231211	101400	23067145	4755	4755	4755	4755	0
658	20231211	101300	23067145	4755	4755	4755	4755	0
659	20231211	101200	23067145	4755	4755	4755	4755	0
660	20231211	101100	23067145	4755	4755	4755	4755	0
661	20231211	101000	23067145	4755	4755	4755	4755	0
662	20231211	100900	23067145	4755	4755	4755	4755	0
663	20231211	100800	23067145	4755	4755	4755	4755	0
664	20231211	100700	23067145	4755	4755	4755	4755	0
665	20231211	100600	23067145	4755	4755	4755	4755	0
666	20231211	100500	23067145	4755	4755	4755	4755	0
667	20231211	100400	23067145	4755	4755	4755	4755	0
668	20231211	100300	23067145	4755	4755	4755	4755	0
669	20231211	100200	23067145	4755	4750	4755	4750	68
670	20231211	100100	22744140	4755	4755	4755	4755	21
671	20231211	100000	22644285	4750	4750	4750	4750	0
672	20231211	095900	22644285	4750	4750	4750	4750	0
673	20231211	095800	22644285	4750	4750	4750	4750	1
674	20231211	095700	22639535	4755	4755	4755	4755	2
675	20231211	095600	22630025	4785	4785	4785	4785	0
676	20231211	095500	22630025	4785	4785	4785	4785	0
677	20231211	095400	22630025	4785	4785	4785	4785	0
678	20231211	095300	22630025	4785	4785	4785	4785	0
679	20231211	095200	22630025	4785	4785	4785	4785	0
680	20231211	095100	22630025	4785	4785	4785	4785	0
681	20231211	095000	22630025	4785	4785	4785	4785	0
682	20231211	094900	22630025	4785	4785	4785	4785	0
683	20231211	094800	22630025	4785	4785	4785	4785	0
684	20231211	094700	22630025	4785	4755	4800	4750	840
685	20231211	094600	18617410	4765	4765	4765	4765	54
686	20231211	094500	18360100	4820	4820	4820	4820	0
687	20231211	094400	18360100	4820	4820	4820	4820	0
688	20231211	094300	18360100	4820	4820	4820	4820	0
689	20231211	094200	18360100	4820	4820	4820	4820	0
690	20231211	094100	18360100	4820	4820	4820	4820	2
691	20231211	094000	18350460	4795	4795	4795	4795	0
692	20231211	093900	18350460	4795	4760	4830	4750	1100
693	20231211	093800	13101965	4785	4795	4820	4760	533
694	20231211	093700	10553375	4820	4820	4820	4820	0
695	20231211	093600	10553375	4820	4815	4820	4815	3
696	20231211	093500	10538925	4835	4800	4835	4760	428
697	20231211	093400	8489565	4805	4755	4805	4750	546
698	20231211	093300	5891005	4795	4795	4795	4795	0
699	20231211	093200	5891005	4795	4795	4795	4795	0
700	20231211	093100	5891005	4795	4795	4795	4795	0
701	20231211	093000	5891005	4795	4795	4795	4795	1
702	20231211	092900	5886210	4750	4760	4760	4750	20
703	20231211	092800	5791160	4810	4810	4810	4810	0
704	20231211	092700	5791160	4810	4810	4810	4810	0
705	20231211	092600	5791160	4810	4810	4810	4810	0
706	20231211	092500	5791160	4810	4810	4810	4810	0
707	20231211	092400	5791160	4810	4810	4810	4810	0
708	20231211	092300	5791160	4810	4810	4810	4810	1
709	20231211	092200	5786350	4780	4775	4780	4760	481
710	20231211	092100	3496455	4785	4790	4800	4785	477
711	20231211	092000	1213895	4785	4765	4790	4765	57
712	20231211	091900	942130	4765	4765	4765	4765	0
713	20231211	091800	942130	4765	4765	4765	4765	14
714	20231211	091700	875420	4760	4760	4760	4760	0
715	20231211	091600	875420	4760	4760	4760	4760	100
716	20231211	091500	399420	4755	4755	4755	4755	0
717	20231211	091400	399420	4755	4755	4755	4755	0
718	20231211	091300	399420	4755	4755	4755	4755	0
719	20231211	091200	399420	4755	4755	4755	4755	0
720	20231211	091100	399420	4755	4755	4755	4755	0
721	20231211	091000	399420	4755	4755	4755	4755	0
722	20231211	090900	399420	4755	4755	4755	4755	20
723	20231211	090800	304320	4755	4755	4755	4755	0
724	20231211	090700	304320	4755	4755	4755	4755	0
725	20231211	090600	304320	4755	4755	4755	4755	0
726	20231211	090500	304320	4755	4755	4755	4755	0
727	20231211	090400	304320	4755	4755	4755	4755	0
728	20231211	090300	304320	4755	4755	4755	4755	0
729	20231211	090200	304320	4755	4755	4755	4755	0
730	20231211	090100	304320	4755	4755	4755	4755	1
731	20231211	090000	299565	4755	4755	4755	4755	63